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
60,528.07 -3,523.99 (-5.50%) CMC Crypto 200
1,293.57 -45.50 (-3.40%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00220000 | 2024-04-30 1:08PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 52 | 149 | 85.94% |
| ZS240510C00220000 | 2024-04-30 1:15PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.07 | -0.06 | -37.50% | 20 | 102 | 55.08% |
| ZS240517C00220000 | 2024-04-30 3:33PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.35 | -0.03 | -14.29% | 104 | 2,668 | 55.86% |
| ZS240524C00220000 | 2024-04-30 2:00PM EDT | 2024-05-24 | 0.40 | 0.12 | 1.05 | -0.15 | -27.27% | 1 | 25 | 55.71% |
| ZS240531C00220000 | 2024-04-29 1:44PM EDT | 2024-05-31 | 1.85 | 1.14 | 1.51 | 0.00 | - | 5 | 40 | 59.18% |
| ZS240621C00220000 | 2024-04-30 3:48PM EDT | 2024-06-21 | 2.34 | 2.24 | 2.42 | -0.66 | -22.00% | 67 | 2,685 | 53.61% |
| ZS240719C00220000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 4.32 | 3.45 | 3.65 | 0.00 | - | 4 | 341 | 49.98% |
| ZS240816C00220000 | 2024-04-29 2:47PM EDT | 2024-08-16 | 5.83 | 4.75 | 4.90 | 0.00 | - | 2 | 76 | 47.82% |
| ZS240920C00220000 | 2024-04-30 11:18AM EDT | 2024-09-20 | 8.15 | 6.90 | 7.95 | -1.19 | -12.74% | 1 | 259 | 50.54% |
| ZS241115C00220000 | 2024-04-26 3:32PM EDT | 2024-11-15 | 12.10 | 10.40 | 10.70 | 0.00 | - | 2 | 23 | 49.11% |
| ZS241220C00220000 | 2024-04-26 1:24PM EDT | 2024-12-20 | 15.25 | 12.90 | 13.25 | 0.00 | - | 172 | 887 | 50.02% |
| ZS250117C00220000 | 2024-04-30 10:34AM EDT | 2025-01-17 | 15.20 | 13.90 | 14.55 | -1.30 | -7.88% | 1 | 1,668 | 49.99% |
| ZS250417C00220000 | 2024-04-19 3:24PM EDT | 2025-04-17 | 17.93 | 19.05 | 19.50 | 0.00 | - | 5 | 189 | 50.42% |
| ZS250620C00220000 | 2024-04-26 9:46AM EDT | 2025-06-20 | 24.53 | 21.50 | 23.50 | 0.00 | - | 2 | 103 | 50.85% |
| ZS260116C00220000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 31.50 | 30.35 | 31.85 | -3.20 | -9.22% | 3 | 308 | 51.03% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 2024-05-03 | 32.33 | 45.95 | 48.20 | 0.00 | - | 4 | 0 | 83.59% |
| ZS240517P00220000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 46.30 | 45.60 | 48.20 | 0.00 | - | 1 | 94 | 76.07% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 2024-05-31 | 43.99 | 45.60 | 49.25 | 0.00 | - | - | 1 | 67.77% |
| ZS240621P00220000 | 2024-04-18 11:05AM EDT | 2024-06-21 | 44.78 | 47.10 | 49.15 | 0.00 | - | 4 | 687 | 51.97% |
| ZS240719P00220000 | 2024-04-17 3:42PM EDT | 2024-07-19 | 48.01 | 48.65 | 49.90 | 0.00 | - | 2 | 283 | 46.08% |
| ZS240816P00220000 | 2024-04-30 2:20PM EDT | 2024-08-16 | 49.45 | 49.35 | 50.70 | +0.50 | +1.02% | 1 | 105 | 43.07% |
| ZS240920P00220000 | 2024-04-16 11:44AM EDT | 2024-09-20 | 49.35 | 51.15 | 52.55 | 0.00 | - | 18 | 82 | 43.46% |
| ZS241115P00220000 | 2024-04-29 1:50PM EDT | 2024-11-15 | 48.85 | 51.00 | 53.85 | 0.00 | - | 5 | 12 | 40.14% |
| ZS241220P00220000 | 2024-04-29 10:42AM EDT | 2024-12-20 | 50.30 | 53.80 | 55.85 | 0.00 | - | 1 | 256 | 41.38% |
| ZS250117P00220000 | 2024-04-29 11:39AM EDT | 2025-01-17 | 51.30 | 54.70 | 55.85 | 0.00 | - | 3 | 393 | 39.12% |
| ZS250417P00220000 | 2024-04-01 12:02PM EDT | 2025-04-17 | 48.15 | 57.15 | 58.65 | 0.00 | - | 3 | 128 | 38.46% |
| ZS250620P00220000 | 2024-04-23 12:08PM EDT | 2025-06-20 | 57.10 | 58.35 | 60.05 | 0.00 | - | 49 | 49 | 37.46% |
| ZS260116P00220000 | 2024-04-16 9:43AM EDT | 2026-01-16 | 63.45 | 63.00 | 64.45 | 0.00 | - | 1 | 84 | 35.72% |
© 2024 Yahoo. All rights reserved.