Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,412.00 +6.34 (+0.02%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,218.02 -3,403.53 (-5.35%) CMC Crypto 200
1,289.62 -49.45 (-3.69%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00200000 | 2024-04-30 1:11PM EDT | 2024-05-03 | 0.01 | 0.02 | 0.20 | -0.15 | -93.75% | 55 | 176 | 79.69% |
| ZS240510C00200000 | 2024-04-30 2:08PM EDT | 2024-05-10 | 0.25 | 0.16 | 0.33 | -0.36 | -59.02% | 18 | 497 | 50.00% |
| ZS240517C00200000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 0.73 | 0.70 | 0.80 | -0.62 | -45.93% | 141 | 1,573 | 49.61% |
| ZS240524C00200000 | 2024-04-30 2:17PM EDT | 2024-05-24 | 1.42 | 1.16 | 1.65 | -0.82 | -36.61% | 13 | 169 | 51.20% |
| ZS240531C00200000 | 2024-04-30 1:11PM EDT | 2024-05-31 | 3.40 | 2.57 | 3.85 | -1.28 | -27.35% | 6 | 180 | 56.80% |
| ZS240607C00200000 | 2024-04-30 1:59PM EDT | 2024-06-07 | 4.39 | 3.95 | 4.55 | -1.36 | -23.65% | 9 | 5 | 57.45% |
| ZS240621C00200000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 5.17 | 5.20 | 5.40 | -1.63 | -23.97% | 125 | 726 | 54.09% |
| ZS240719C00200000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 8.50 | 7.00 | 7.30 | 0.00 | - | 15 | 451 | 50.28% |
| ZS240816C00200000 | 2024-04-29 3:59PM EDT | 2024-08-16 | 11.10 | 8.75 | 9.05 | 0.00 | - | 2 | 107 | 48.89% |
| ZS240920C00200000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 12.50 | 12.40 | 12.75 | -2.25 | -15.25% | 30 | 390 | 51.17% |
| ZS241115C00200000 | 2024-04-29 9:56AM EDT | 2024-11-15 | 18.20 | 15.75 | 16.00 | 0.00 | - | 2 | 10 | 50.06% |
| ZS241220C00200000 | 2024-04-25 11:56AM EDT | 2024-12-20 | 19.25 | 18.50 | 18.85 | 0.00 | - | 4 | 169 | 51.32% |
| ZS250117C00200000 | 2024-04-30 2:32PM EDT | 2025-01-17 | 19.90 | 19.40 | 21.20 | -2.41 | -10.80% | 39 | 952 | 51.30% |
| ZS250321C00200000 | 2024-04-30 12:53PM EDT | 2025-03-21 | 23.74 | 23.85 | 24.25 | -2.91 | -10.92% | 6 | 7 | 51.84% |
| ZS250417C00200000 | 2024-04-25 1:23PM EDT | 2025-04-17 | 26.25 | 25.10 | 25.55 | 0.00 | - | 2 | 122 | 51.69% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 2025-06-20 | 30.17 | 28.30 | 29.65 | 0.00 | - | 2 | 14 | 52.51% |
| ZS260116C00200000 | 2024-04-30 11:13AM EDT | 2026-01-16 | 38.95 | 37.40 | 38.75 | -1.70 | -4.18% | 1 | 301 | 52.91% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00200000 | 2024-04-30 11:29AM EDT | 2024-05-03 | 25.55 | 25.30 | 28.85 | +3.35 | +15.09% | 1 | 10 | 61.72% |
| ZS240510P00200000 | 2024-04-24 12:41PM EDT | 2024-05-10 | 23.84 | 25.85 | 27.80 | 0.00 | - | 3 | 5 | 63.43% |
| ZS240517P00200000 | 2024-04-29 1:23PM EDT | 2024-05-17 | 22.55 | 27.10 | 27.95 | 0.00 | - | 16 | 864 | 51.00% |
| ZS240524P00200000 | 2024-04-25 12:29PM EDT | 2024-05-24 | 26.65 | 27.10 | 29.70 | 0.00 | - | 6 | 5 | 60.01% |
| ZS240531P00200000 | 2024-04-30 11:29AM EDT | 2024-05-31 | 28.16 | 28.60 | 31.00 | -1.74 | -5.82% | 1 | 44 | 53.53% |
| ZS240621P00200000 | 2024-04-30 9:31AM EDT | 2024-06-21 | 27.56 | 30.70 | 31.85 | +1.27 | +4.83% | 3 | 1,612 | 51.72% |
| ZS240719P00200000 | 2024-04-23 1:02PM EDT | 2024-07-19 | 29.50 | 30.85 | 33.70 | 0.00 | - | 1 | 183 | 48.50% |
| ZS240816P00200000 | 2024-04-25 11:12AM EDT | 2024-08-16 | 32.95 | 32.35 | 34.45 | 0.00 | - | 4 | 278 | 44.01% |
| ZS240920P00200000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 35.95 | 35.85 | 36.35 | +2.59 | +7.76% | 10 | 308 | 43.11% |
| ZS241115P00200000 | 2024-04-29 1:16PM EDT | 2024-11-15 | 34.50 | 37.50 | 38.25 | 0.00 | - | 2 | 39 | 40.54% |
| ZS241220P00200000 | 2024-04-26 3:25PM EDT | 2024-12-20 | 37.45 | 39.55 | 40.30 | 0.00 | - | 79 | 262 | 41.28% |
| ZS250117P00200000 | 2024-04-29 10:47AM EDT | 2025-01-17 | 37.40 | 40.45 | 41.20 | 0.00 | - | 56 | 1,030 | 40.61% |
| ZS250321P00200000 | 2024-04-23 12:22PM EDT | 2025-03-21 | 40.70 | 41.50 | 43.35 | 0.00 | - | - | 115 | 39.85% |
| ZS250417P00200000 | 2024-04-19 10:16AM EDT | 2025-04-17 | 44.85 | 43.35 | 44.65 | 0.00 | - | 57 | 174 | 40.24% |
| ZS250620P00200000 | 2024-04-23 12:04PM EDT | 2025-06-20 | 44.05 | 45.45 | 46.45 | 0.00 | - | 1 | 364 | 39.49% |
| ZS260116P00200000 | 2024-04-22 11:08AM EDT | 2026-01-16 | 53.07 | 50.15 | 51.25 | 0.00 | - | 1 | 250 | 37.54% |
© 2024 Yahoo. All rights reserved.