Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,150.87 +6.74 (+0.08%) Bitcoin USD
57,115.69 -4,672.37 (-7.56%) CMC Crypto 200
1,234.00 -105.06 (-7.84%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00180000 | 2024-04-30 3:36PM EDT | 2024-05-03 | 1.24 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| ZS240510C00180000 | 2024-04-30 3:57PM EDT | 2024-05-10 | 2.68 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| ZS240517C00180000 | 2024-04-30 3:02PM EDT | 2024-05-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| ZS240524C00180000 | 2024-04-30 2:46PM EDT | 2024-05-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZS240531C00180000 | 2024-04-30 3:59PM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ZS240621C00180000 | 2024-04-30 3:04PM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| ZS240719C00180000 | 2024-04-30 3:56PM EDT | 2024-07-19 | 13.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| ZS240816C00180000 | 2024-04-30 12:20PM EDT | 2024-08-16 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240920C00180000 | 2024-04-30 12:52PM EDT | 2024-09-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241115C00180000 | 2024-04-29 10:23AM EDT | 2024-11-15 | 27.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS241220C00180000 | 2024-04-26 3:13PM EDT | 2024-12-20 | 29.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117C00180000 | 2024-04-30 1:53PM EDT | 2025-01-17 | 27.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| ZS250321C00180000 | 2024-04-30 12:32PM EDT | 2025-03-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS250417C00180000 | 2024-04-24 11:08AM EDT | 2025-04-17 | 35.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ZS250620C00180000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 39.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS260116C00180000 | 2024-04-30 1:43PM EDT | 2026-01-16 | 45.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00180000 | 2024-04-30 3:54PM EDT | 2024-05-03 | 8.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ZS240510P00180000 | 2024-04-30 3:28PM EDT | 2024-05-10 | 9.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| ZS240517P00180000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 10.85 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ZS240524P00180000 | 2024-04-29 11:43AM EDT | 2024-05-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00180000 | 2024-04-30 10:51AM EDT | 2024-05-31 | 13.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240621P00180000 | 2024-04-30 3:54PM EDT | 2024-06-21 | 17.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ZS240719P00180000 | 2024-04-30 3:54PM EDT | 2024-07-19 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240816P00180000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00180000 | 2024-04-30 9:46AM EDT | 2024-09-20 | 21.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS241115P00180000 | 2024-04-23 2:17PM EDT | 2024-11-15 | 23.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00180000 | 2024-04-26 3:27PM EDT | 2024-12-20 | 25.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS250117P00180000 | 2024-04-30 11:52AM EDT | 2025-01-17 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250321P00180000 | 2024-04-24 12:10PM EDT | 2025-03-21 | 29.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZS250417P00180000 | 2024-04-22 11:44AM EDT | 2025-04-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS260116P00180000 | 2024-04-23 3:33PM EDT | 2026-01-16 | 37.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.