Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,087.23 -318.43 (-0.83%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,234.86 -4,231.61 (-6.56%) CMC Crypto 200
1,290.97 -48.09 (-3.59%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00170000 | 2024-04-30 3:17PM EDT | 2024-05-03 | 5.75 | 5.35 | 5.70 | -3.95 | -40.72% | 6 | 125 | 62.55% |
| ZS240510C00170000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 7.25 | 7.10 | 8.20 | -3.68 | -33.67% | 53 | 6 | 53.60% |
| ZS240517C00170000 | 2024-04-30 12:41PM EDT | 2024-05-17 | 8.62 | 8.80 | 9.00 | -3.23 | -27.26% | 3 | 550 | 50.40% |
| ZS240524C00170000 | 2024-04-30 1:25PM EDT | 2024-05-24 | 10.20 | 10.40 | 10.95 | -4.23 | -29.31% | 6 | 15 | 52.09% |
| ZS240531C00170000 | 2024-04-29 2:34PM EDT | 2024-05-31 | 15.85 | 13.35 | 14.15 | 0.00 | - | 9 | 9 | 61.40% |
| ZS240621C00170000 | 2024-04-30 1:03PM EDT | 2024-06-21 | 16.00 | 15.90 | 16.15 | -4.33 | -21.30% | 47 | 240 | 56.29% |
| ZS240719C00170000 | 2024-04-22 10:59AM EDT | 2024-07-19 | 15.15 | 18.25 | 18.45 | 0.00 | - | 8 | 106 | 52.71% |
| ZS240816C00170000 | 2024-04-24 9:37AM EDT | 2024-08-16 | 25.00 | 20.30 | 20.65 | 0.00 | - | 12 | 52 | 51.14% |
| ZS240920C00170000 | 2024-04-30 12:55PM EDT | 2024-09-20 | 23.70 | 24.20 | 24.50 | -4.45 | -15.81% | 6 | 66 | 53.61% |
| ZS241115C00170000 | 2024-03-28 10:54AM EDT | 2024-11-15 | 42.75 | 29.50 | 31.00 | 0.00 | - | 1 | 2 | 57.35% |
| ZS241220C00170000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 32.80 | 30.65 | 31.00 | 0.00 | - | 1 | 5 | 53.96% |
| ZS250117C00170000 | 2024-04-25 1:51PM EDT | 2025-01-17 | 34.60 | 32.10 | 32.70 | 0.00 | - | 2 | 257 | 53.78% |
| ZS250417C00170000 | 2024-02-13 2:16PM EDT | 2025-04-17 | 96.85 | 58.45 | 59.30 | 0.00 | - | 1 | 2 | 88.10% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 2025-06-20 | 43.55 | 40.10 | 43.50 | 0.00 | - | - | 5 | 56.02% |
| ZS260116C00170000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 49.49 | 48.75 | 50.60 | -3.31 | -6.27% | 2 | 107 | 54.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00170000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 2.55 | 2.46 | 2.64 | +1.49 | +140.57% | 340 | 631 | 61.96% |
| ZS240510P00170000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 3.95 | 3.90 | 4.10 | +1.83 | +86.32% | 37 | 95 | 48.10% |
| ZS240517P00170000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 5.35 | 5.45 | 5.60 | +1.93 | +56.43% | 85 | 1,552 | 47.24% |
| ZS240524P00170000 | 2024-04-30 12:51PM EDT | 2024-05-24 | 6.65 | 6.55 | 7.05 | +1.81 | +37.40% | 25 | 33 | 48.15% |
| ZS240531P00170000 | 2024-04-30 12:08PM EDT | 2024-05-31 | 8.88 | 9.55 | 10.60 | +1.13 | +14.58% | 12 | 75 | 57.68% |
| ZS240607P00170000 | 2024-04-30 12:54PM EDT | 2024-06-07 | 10.88 | 10.40 | 11.85 | +2.36 | +27.70% | 1 | 2 | 56.90% |
| ZS240621P00170000 | 2024-04-30 2:22PM EDT | 2024-06-21 | 11.65 | 11.75 | 12.00 | +2.25 | +23.94% | 42 | 263 | 51.58% |
| ZS240719P00170000 | 2024-04-30 1:57PM EDT | 2024-07-19 | 13.25 | 13.35 | 13.65 | +2.19 | +19.80% | 1 | 467 | 47.17% |
| ZS240816P00170000 | 2024-04-29 9:57AM EDT | 2024-08-16 | 14.90 | 14.85 | 15.10 | +1.85 | +14.18% | 2 | 115 | 44.54% |
| ZS240920P00170000 | 2024-04-29 1:27PM EDT | 2024-09-20 | 15.50 | 17.85 | 18.10 | 0.00 | - | 1 | 1,122 | 45.79% |
| ZS241115P00170000 | 2024-04-29 3:08PM EDT | 2024-11-15 | 18.24 | 20.20 | 20.50 | 0.00 | - | 1 | 16 | 43.63% |
| ZS241220P00170000 | 2024-04-30 2:59PM EDT | 2024-12-20 | 22.40 | 22.15 | 22.55 | +1.40 | +6.67% | 4 | 57 | 44.04% |
| ZS250117P00170000 | 2024-04-30 10:47AM EDT | 2025-01-17 | 22.45 | 23.15 | 23.50 | +0.85 | +3.94% | 1 | 239 | 43.29% |
| ZS250417P00170000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 26.70 | 26.35 | 26.85 | 0.00 | - | 1 | 81 | 42.44% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 2025-06-20 | 30.88 | 28.15 | 29.15 | 0.00 | - | 1 | 9 | 42.27% |
| ZS260116P00170000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 33.27 | 33.45 | 34.30 | -0.28 | -0.83% | 1 | 36 | 40.39% |
© 2024 Yahoo. All rights reserved.