Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,940.87 -3,758.11 (-5.90%) CMC Crypto 200
1,282.09 -56.97 (-4.25%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00175000 | 2024-04-30 3:59PM EDT | 2024-05-03 | 3.05 | 2.89 | 3.05 | -2.75 | -47.41% | 299 | 250 | 62.21% |
| ZS240510C00175000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 4.70 | 4.50 | 4.75 | -2.55 | -35.17% | 56 | 45 | 49.82% |
| ZS240517C00175000 | 2024-04-30 3:48PM EDT | 2024-05-17 | 6.10 | 6.25 | 6.40 | -3.20 | -34.41% | 489 | 527 | 49.32% |
| ZS240524C00175000 | 2024-04-30 1:46PM EDT | 2024-05-24 | 7.75 | 7.70 | 8.30 | -3.35 | -30.18% | 6 | 28 | 50.56% |
| ZS240531C00175000 | 2024-04-30 11:15AM EDT | 2024-05-31 | 11.90 | 10.95 | 11.55 | -2.30 | -16.20% | 3 | 17 | 60.66% |
| ZS240607C00175000 | 2024-04-30 9:45AM EDT | 2024-06-07 | 13.94 | 11.65 | 12.50 | -0.76 | -5.17% | 2 | 2 | 58.49% |
| ZS240621C00175000 | 2024-04-30 3:49PM EDT | 2024-06-21 | 13.45 | 13.50 | 13.65 | -3.23 | -19.36% | 59 | 372 | 55.76% |
| ZS240719C00175000 | 2024-04-30 3:01PM EDT | 2024-07-19 | 15.70 | 15.75 | 15.95 | -2.80 | -15.14% | 50 | 324 | 52.01% |
| ZS240816C00175000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 18.00 | 17.90 | 18.10 | -2.35 | -11.55% | 13 | 55 | 50.51% |
| ZS240920C00175000 | 2024-04-30 1:04PM EDT | 2024-09-20 | 21.55 | 21.85 | 22.00 | -3.77 | -14.89% | 19 | 58 | 53.04% |
| ZS241115C00175000 | 2024-04-24 10:39AM EDT | 2024-11-15 | 29.81 | 25.35 | 25.75 | 0.00 | - | 307 | 320 | 52.16% |
| ZS241220C00175000 | 2024-04-10 9:57AM EDT | 2024-12-20 | 35.85 | 27.35 | 28.65 | 0.00 | - | 1 | 15 | 52.60% |
| ZS250117C00175000 | 2024-04-30 3:50PM EDT | 2025-01-17 | 29.85 | 29.75 | 31.95 | -3.03 | -9.22% | 4 | 173 | 54.68% |
| ZS250321C00175000 | 2024-04-25 3:10PM EDT | 2025-03-21 | 35.16 | 33.65 | 35.10 | 0.00 | - | - | 4 | 54.64% |
| ZS250417C00175000 | 2024-04-22 2:31PM EDT | 2025-04-17 | 34.70 | 34.95 | 35.50 | 0.00 | - | 2 | 13 | 53.79% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 2025-06-20 | 41.00 | 38.50 | 39.15 | 0.00 | - | 1 | 3 | 54.53% |
| ZS260116C00175000 | 2024-04-30 3:36PM EDT | 2026-01-16 | 47.45 | 46.45 | 48.55 | -4.45 | -8.57% | 8 | 23 | 54.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00175000 | 2024-04-30 2:45PM EDT | 2024-05-03 | 4.70 | 4.85 | 5.05 | +2.20 | +88.00% | 138 | 507 | 60.91% |
| ZS240510P00175000 | 2024-04-30 1:02PM EDT | 2024-05-10 | 6.25 | 6.30 | 6.50 | +2.25 | +56.25% | 71 | 128 | 47.10% |
| ZS240517P00175000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 7.84 | 7.90 | 8.05 | +2.79 | +55.25% | 121 | 1,086 | 46.57% |
| ZS240524P00175000 | 2024-04-30 2:45PM EDT | 2024-05-24 | 9.10 | 9.00 | 9.55 | +2.02 | +28.53% | 25 | 90 | 47.68% |
| ZS240531P00175000 | 2024-04-26 2:22PM EDT | 2024-05-31 | 10.35 | 12.05 | 13.75 | 0.00 | - | 4 | 70 | 58.62% |
| ZS240607P00175000 | 2024-04-30 9:45AM EDT | 2024-06-07 | 11.31 | 12.90 | 14.15 | +0.79 | +7.51% | 2 | 3 | 55.76% |
| ZS240621P00175000 | 2024-04-30 3:02PM EDT | 2024-06-21 | 14.45 | 14.30 | 14.50 | +2.92 | +25.33% | 117 | 518 | 51.03% |
| ZS240719P00175000 | 2024-04-30 2:43PM EDT | 2024-07-19 | 15.95 | 15.90 | 16.15 | +2.54 | +18.94% | 37 | 351 | 46.56% |
| ZS240816P00175000 | 2024-04-30 1:43PM EDT | 2024-08-16 | 17.65 | 17.40 | 17.65 | +2.51 | +16.58% | 8 | 445 | 44.08% |
| ZS240920P00175000 | 2024-04-26 2:25PM EDT | 2024-09-20 | 20.50 | 20.40 | 20.60 | +2.05 | +11.11% | 10 | 80 | 45.17% |
| ZS241115P00175000 | 2024-04-25 9:50AM EDT | 2024-11-15 | 22.93 | 22.75 | 23.05 | 0.00 | - | 2 | 13 | 43.13% |
| ZS241220P00175000 | 2024-04-26 11:11AM EDT | 2024-12-20 | 22.55 | 24.70 | 25.10 | 0.00 | - | 6 | 71 | 43.52% |
| ZS250117P00175000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 23.95 | 25.70 | 26.70 | 0.00 | - | 2 | 609 | 43.90% |
| ZS250417P00175000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 29.20 | 28.95 | 29.35 | 0.00 | - | 4 | 81 | 41.84% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 2025-06-20 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 43.47% |
| ZS260116P00175000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 34.40 | 36.00 | 36.90 | 0.00 | - | 20 | 51 | 39.93% |
© 2024 Yahoo. All rights reserved.