Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,346.38 -59.28 (-0.15%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,111.46 -3,267.77 (-5.16%) CMC Crypto 200
1,290.68 -48.38 (-3.61%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00195000 | 2024-04-30 3:48PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| ZS240510C00195000 | 2024-04-30 3:53PM EDT | 2024-05-10 | 0.38 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| ZS240517C00195000 | 2024-04-30 3:02PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZS240524C00195000 | 2024-04-30 12:32PM EDT | 2024-05-24 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240531C00195000 | 2024-04-30 1:35PM EDT | 2024-05-31 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZS240621C00195000 | 2024-04-30 12:12PM EDT | 2024-06-21 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZS240719C00195000 | 2024-04-30 2:06PM EDT | 2024-07-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| ZS240816C00195000 | 2024-04-25 12:24PM EDT | 2024-08-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240920C00195000 | 2024-04-30 12:39PM EDT | 2024-09-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 2024-12-20 | 20.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250117C00195000 | 2024-04-30 2:52PM EDT | 2025-01-17 | 21.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 27.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| ZS250417C00195000 | 2024-04-30 2:07PM EDT | 2025-04-17 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZS260116C00195000 | 2024-04-30 3:51PM EDT | 2026-01-16 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00195000 | 2024-04-26 9:44AM EDT | 2024-05-03 | 18.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| ZS240510P00195000 | 2024-04-26 3:24PM EDT | 2024-05-10 | 18.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240517P00195000 | 2024-04-30 10:34AM EDT | 2024-05-17 | 20.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240524P00195000 | 2024-04-18 9:50AM EDT | 2024-05-24 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00195000 | 2024-04-16 10:20AM EDT | 2024-05-31 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240621P00195000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00195000 | 2024-04-26 3:54PM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240920P00195000 | 2024-04-23 1:19PM EDT | 2024-09-20 | 29.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00195000 | 2024-04-26 3:27PM EDT | 2024-12-20 | 34.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS250117P00195000 | 2024-04-30 2:49PM EDT | 2025-01-17 | 37.30 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ZS250417P00195000 | 2024-04-19 3:12PM EDT | 2025-04-17 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 40.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.