Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,708.45 -3,004.18 (-4.72%) CMC Crypto 200
1,300.02 -39.04 (-2.92%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00190000 | 2024-04-30 3:22PM EDT | 2024-05-03 | 0.25 | 0.19 | 0.25 | -0.61 | -70.93% | 118 | 609 | 63.28% |
| ZS240510C00190000 | 2024-04-30 3:41PM EDT | 2024-05-10 | 0.84 | 0.82 | 1.05 | -0.96 | -53.33% | 29 | 167 | 51.47% |
| ZS240517C00190000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 1.76 | 1.79 | 1.94 | -1.37 | -43.77% | 21 | 711 | 48.80% |
| ZS240524C00190000 | 2024-04-30 3:31PM EDT | 2024-05-24 | 2.82 | 2.77 | 3.20 | -1.78 | -38.70% | 9 | 967 | 50.49% |
| ZS240531C00190000 | 2024-04-30 3:49PM EDT | 2024-05-31 | 5.70 | 5.45 | 6.05 | -1.89 | -24.90% | 3 | 112 | 59.20% |
| ZS240607C00190000 | 2024-04-30 10:25AM EDT | 2024-06-07 | 7.71 | 6.30 | 7.00 | -1.28 | -14.24% | 25 | 2 | 57.92% |
| ZS240621C00190000 | 2024-04-30 3:49PM EDT | 2024-06-21 | 7.85 | 7.80 | 8.00 | -1.87 | -19.24% | 5 | 456 | 54.67% |
| ZS240719C00190000 | 2024-04-30 11:15AM EDT | 2024-07-19 | 10.25 | 9.85 | 10.15 | -2.25 | -18.00% | 5 | 235 | 50.90% |
| ZS240816C00190000 | 2024-04-30 2:06PM EDT | 2024-08-16 | 12.06 | 11.85 | 12.15 | -1.99 | -14.16% | 1 | 130 | 49.71% |
| ZS240920C00190000 | 2024-04-30 12:55PM EDT | 2024-09-20 | 15.35 | 14.95 | 16.00 | -3.00 | -16.35% | 5 | 107 | 51.02% |
| ZS241115C00190000 | 2024-04-24 2:23PM EDT | 2024-11-15 | 22.10 | 19.15 | 19.40 | 0.00 | - | 2 | 19 | 50.74% |
| ZS241220C00190000 | 2024-04-26 1:57PM EDT | 2024-12-20 | 25.05 | 22.00 | 22.35 | 0.00 | - | 7 | 41 | 52.05% |
| ZS250117C00190000 | 2024-04-26 11:16AM EDT | 2025-01-17 | 26.91 | 23.50 | 23.80 | 0.00 | - | 1 | 199 | 51.71% |
| ZS250417C00190000 | 2024-04-16 9:45AM EDT | 2025-04-17 | 29.62 | 27.45 | 30.10 | 0.00 | - | 1 | 22 | 52.18% |
| ZS250620C00190000 | 2024-04-29 2:32PM EDT | 2025-06-20 | 35.27 | 31.95 | 33.05 | 0.00 | - | 2 | 4 | 53.08% |
| ZS260116C00190000 | 2024-04-24 10:10AM EDT | 2026-01-16 | 45.08 | 40.90 | 42.10 | 0.00 | - | 2 | 186 | 53.37% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00190000 | 2024-04-30 10:23AM EDT | 2024-05-03 | 14.20 | 16.75 | 17.45 | +1.43 | +11.20% | 2 | 42 | 71.78% |
| ZS240510P00190000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 13.55 | 17.40 | 18.00 | 0.00 | - | 36 | 59 | 49.76% |
| ZS240517P00190000 | 2024-04-29 2:34PM EDT | 2024-05-17 | 14.60 | 18.20 | 18.75 | 0.00 | - | 27 | 1,092 | 46.38% |
| ZS240524P00190000 | 2024-04-29 2:07PM EDT | 2024-05-24 | 15.03 | 18.60 | 21.15 | 0.00 | - | 4 | 20 | 56.58% |
| ZS240531P00190000 | 2024-04-25 10:51AM EDT | 2024-05-31 | 20.80 | 21.20 | 22.75 | 0.00 | - | 2 | 5 | 54.54% |
| ZS240607P00190000 | 2024-04-30 10:34AM EDT | 2024-06-07 | 20.90 | 21.10 | 23.75 | +2.55 | +13.90% | 1 | 4 | 51.55% |
| ZS240621P00190000 | 2024-04-30 1:11PM EDT | 2024-06-21 | 23.42 | 23.55 | 23.95 | +3.47 | +17.39% | 1 | 759 | 50.52% |
| ZS240719P00190000 | 2024-04-26 11:54AM EDT | 2024-07-19 | 21.81 | 24.95 | 25.45 | 0.00 | - | 1 | 279 | 45.70% |
| ZS240816P00190000 | 2024-04-26 9:59AM EDT | 2024-08-16 | 22.95 | 25.35 | 26.75 | 0.00 | - | 1 | 629 | 42.96% |
| ZS240920P00190000 | 2024-04-30 2:26PM EDT | 2024-09-20 | 29.05 | 28.35 | 30.25 | -2.49 | -7.89% | 2 | 86 | 45.67% |
| ZS241115P00190000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 27.38 | 31.35 | 31.75 | 0.00 | - | 1 | 9 | 41.71% |
| ZS241220P00190000 | 2024-04-30 12:46PM EDT | 2024-12-20 | 33.50 | 33.20 | 33.70 | +3.00 | +9.84% | 1 | 190 | 42.03% |
| ZS250117P00190000 | 2024-04-30 2:52PM EDT | 2025-01-17 | 34.45 | 34.15 | 34.85 | +3.05 | +9.71% | 39 | 580 | 41.70% |
| ZS250417P00190000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 37.55 | 37.30 | 37.85 | 0.00 | - | 1 | 61 | 40.42% |
| ZS260116P00190000 | 2024-04-30 3:28PM EDT | 2026-01-16 | 43.15 | 44.15 | 45.15 | -0.35 | -0.80% | 11 | 143 | 38.40% |
© 2024 Yahoo. All rights reserved.