Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,068.43 -337.23 (-0.88%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,194.25 -3,894.69 (-6.08%) CMC Crypto 200
1,290.04 -49.03 (-3.66%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00210000 | 2024-04-30 10:59AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.18 | +0.03 | +60.00% | 2 | 112 | 98.63% |
| ZS240510C00210000 | 2024-04-29 9:32AM EDT | 2024-05-10 | 0.22 | 0.03 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| ZS240517C00210000 | 2024-04-30 3:48PM EDT | 2024-05-17 | 0.32 | 0.18 | 0.50 | -0.21 | -39.62% | 48 | 1,080 | 51.37% |
| ZS240524C00210000 | 2024-04-29 11:59AM EDT | 2024-05-24 | 1.15 | 0.44 | 0.94 | 0.00 | - | 3 | 45 | 53.71% |
| ZS240531C00210000 | 2024-04-30 2:55PM EDT | 2024-05-31 | 2.07 | 1.94 | 2.32 | -1.03 | -33.23% | 5 | 24 | 59.11% |
| ZS240621C00210000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 3.35 | 3.45 | 3.65 | -1.40 | -29.47% | 43 | 1,185 | 54.13% |
| ZS240719C00210000 | 2024-04-29 10:35AM EDT | 2024-07-19 | 6.65 | 4.95 | 5.20 | 0.00 | - | 5 | 1,209 | 50.02% |
| ZS240816C00210000 | 2024-04-26 3:52PM EDT | 2024-08-16 | 7.95 | 6.45 | 6.70 | 0.00 | - | 3 | 119 | 48.43% |
| ZS240920C00210000 | 2024-04-30 3:41PM EDT | 2024-09-20 | 9.90 | 9.75 | 10.10 | -1.80 | -15.38% | 7 | 110 | 50.66% |
| ZS241115C00210000 | 2024-04-26 12:36PM EDT | 2024-11-15 | 14.90 | 12.90 | 14.05 | 0.00 | - | 2 | 17 | 50.47% |
| ZS241220C00210000 | 2024-04-29 9:55AM EDT | 2024-12-20 | 17.85 | 14.65 | 15.85 | 0.00 | - | 1 | 738 | 51.04% |
| ZS250117C00210000 | 2024-04-30 2:42PM EDT | 2025-01-17 | 17.10 | 16.30 | 17.20 | -2.05 | -10.70% | 38 | 1,285 | 50.62% |
| ZS250417C00210000 | 2024-04-23 9:30AM EDT | 2025-04-17 | 21.25 | 21.35 | 22.30 | 0.00 | - | 1 | 384 | 50.63% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 28.00 | 24.60 | 25.85 | 0.00 | - | 5 | 30 | 51.21% |
| ZS260116C00210000 | 2024-04-29 3:29PM EDT | 2026-01-16 | 37.70 | 34.00 | 35.45 | 0.00 | - | 4 | 91 | 52.27% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00210000 | 2024-04-15 3:45PM EDT | 2024-05-10 | 35.50 | 34.95 | 39.05 | 0.00 | - | 3 | 1 | 101.95% |
| ZS240517P00210000 | 2024-04-30 11:24AM EDT | 2024-05-17 | 35.47 | 36.20 | 37.75 | +4.44 | +14.31% | 1 | 342 | 59.38% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 36.05 | 39.05 | 0.00 | - | 4 | 4 | 65.82% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 2024-05-31 | 37.22 | 37.35 | 39.75 | 0.00 | - | - | 1 | 53.27% |
| ZS240621P00210000 | 2024-04-30 12:30PM EDT | 2024-06-21 | 38.35 | 39.15 | 39.80 | +2.85 | +8.03% | 2 | 1,146 | 49.49% |
| ZS240719P00210000 | 2024-04-22 2:20PM EDT | 2024-07-19 | 40.75 | 40.10 | 41.50 | 0.00 | - | 1 | 413 | 47.46% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 41.05 | 41.95 | 0.00 | - | 1 | 263 | 42.43% |
| ZS240920P00210000 | 2024-04-30 9:44AM EDT | 2024-09-20 | 40.70 | 41.90 | 44.85 | -1.10 | -2.63% | 4 | 215 | 45.08% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 44.20 | 46.15 | 0.00 | - | 10 | 11 | 41.14% |
| ZS241220P00210000 | 2024-04-30 12:47PM EDT | 2024-12-20 | 47.00 | 46.25 | 47.90 | +4.05 | +9.43% | 1 | 511 | 41.45% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 45.55 | 48.80 | 0.00 | - | 8 | 448 | 40.85% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 49.40 | 51.55 | 0.00 | - | 13 | 195 | 39.55% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 51.95 | 54.20 | 0.00 | - | 1 | 51 | 40.12% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 56.45 | 57.70 | 0.00 | - | 20 | 101 | 36.67% |
© 2024 Yahoo. All rights reserved.