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
8,150.66 +6.53 (+0.08%) Bitcoin USD
57,073.02 -4,540.32 (-7.37%) CMC Crypto 200
1,233.17 -105.90 (-7.90%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:185.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00185000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 0.49 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 12.50% |
| ZS240510C00185000 | 2024-04-30 3:41PM EDT | 2024-05-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| ZS240517C00185000 | 2024-04-30 3:59PM EDT | 2024-05-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| ZS240524C00185000 | 2024-04-30 2:39PM EDT | 2024-05-24 | 4.21 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS240531C00185000 | 2024-04-30 1:13PM EDT | 2024-05-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZS240607C00185000 | 2024-04-30 3:18PM EDT | 2024-06-07 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZS240621C00185000 | 2024-04-30 1:10PM EDT | 2024-06-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ZS240719C00185000 | 2024-04-30 10:38AM EDT | 2024-07-19 | 12.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| ZS240816C00185000 | 2024-04-26 1:54PM EDT | 2024-08-16 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240920C00185000 | 2024-04-26 12:53PM EDT | 2024-09-20 | 20.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ZS241115C00185000 | 2024-04-26 2:41PM EDT | 2024-11-15 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 23.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117C00185000 | 2024-04-30 3:58PM EDT | 2025-01-17 | 25.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| ZS250417C00185000 | 2024-04-22 10:30AM EDT | 2025-04-17 | 27.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ZS250620C00185000 | 2024-04-19 2:17PM EDT | 2025-06-20 | 32.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00185000 | 2024-04-30 2:59PM EDT | 2024-05-03 | 12.75 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ZS240510P00185000 | 2024-04-30 2:58PM EDT | 2024-05-10 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517P00185000 | 2024-04-30 2:59PM EDT | 2024-05-17 | 14.54 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZS240524P00185000 | 2024-04-29 2:07PM EDT | 2024-05-24 | 11.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZS240531P00185000 | 2024-04-30 10:51AM EDT | 2024-05-31 | 16.49 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ZS240621P00185000 | 2024-04-30 12:05PM EDT | 2024-06-21 | 19.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| ZS240719P00185000 | 2024-04-29 3:06PM EDT | 2024-07-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00185000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 23.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240920P00185000 | 2024-04-30 3:43PM EDT | 2024-09-20 | 26.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS241220P00185000 | 2024-04-26 1:20PM EDT | 2024-12-20 | 28.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS250117P00185000 | 2024-04-30 3:41PM EDT | 2025-01-17 | 31.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.