Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,189.54 -216.12 (-0.56%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,801.21 -3,976.14 (-6.23%) CMC Crypto 200
1,281.14 -57.93 (-4.33%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517C00250000 | 2024-04-30 3:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 11 | 1,477 | 60.94% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 0.50 | 0.07 | 1.59 | 0.00 | - | 2 | 0 | 74.56% |
| ZS240621C00250000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 0.70 | 0.46 | 0.70 | -0.22 | -23.91% | 3 | 1,176 | 53.81% |
| ZS240719C00250000 | 2024-04-30 3:36PM EDT | 2024-07-19 | 1.21 | 1.10 | 1.36 | -0.23 | -15.97% | 19 | 230 | 50.31% |
| ZS240816C00250000 | 2024-04-30 12:43PM EDT | 2024-08-16 | 1.74 | 1.73 | 1.84 | -0.56 | -24.35% | 3 | 433 | 47.45% |
| ZS240920C00250000 | 2024-04-30 10:15AM EDT | 2024-09-20 | 4.10 | 3.55 | 3.75 | -0.25 | -5.75% | 1 | 260 | 49.84% |
| ZS241115C00250000 | 2024-04-30 11:32AM EDT | 2024-11-15 | 5.85 | 5.05 | 5.80 | -0.53 | -8.31% | 1 | 50 | 48.47% |
| ZS241220C00250000 | 2024-04-26 3:28PM EDT | 2024-12-20 | 8.85 | 7.50 | 7.75 | 0.00 | - | 6 | 384 | 49.52% |
| ZS250117C00250000 | 2024-04-30 2:23PM EDT | 2025-01-17 | 8.55 | 8.50 | 8.75 | -1.20 | -12.31% | 1,010 | 2,505 | 48.99% |
| ZS250321C00250000 | 2024-04-26 11:45AM EDT | 2025-03-21 | 13.25 | 11.60 | 11.90 | 0.00 | - | 1 | 13 | 49.83% |
| ZS250417C00250000 | 2024-04-29 9:35AM EDT | 2025-04-17 | 14.70 | 12.50 | 12.80 | 0.00 | - | 1 | 186 | 49.41% |
| ZS250620C00250000 | 2024-04-26 9:45AM EDT | 2025-06-20 | 17.20 | 15.35 | 16.75 | 0.00 | - | 1 | 1,020 | 50.36% |
| ZS260116C00250000 | 2024-04-25 11:25AM EDT | 2026-01-16 | 24.45 | 22.95 | 24.70 | 0.00 | - | 1 | 266 | 50.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 2024-05-17 | 62.25 | 75.55 | 78.20 | 0.00 | - | 5 | 0 | 107.40% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 2024-05-24 | 62.00 | 75.05 | 78.95 | 0.00 | - | - | 0 | 101.34% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 2024-06-21 | 63.75 | 75.20 | 79.10 | 0.00 | - | 16 | 21 | 70.15% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 76.15 | 79.20 | 0.00 | - | 1 | 1 | 57.25% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 2024-08-16 | 74.50 | 75.10 | 79.15 | 0.00 | - | 7 | 536 | 48.99% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 75.45 | 76.30 | 79.60 | 0.00 | - | 1 | 65 | 44.76% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 2024-11-15 | 75.10 | 78.20 | 79.25 | 0.00 | - | - | 3 | 36.54% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 2024-12-20 | 63.03 | 73.05 | 75.10 | 0.00 | - | 1 | 297 | 0.00% |
| ZS250117P00250000 | 2024-04-29 10:38AM EDT | 2025-01-17 | 75.10 | 78.40 | 80.60 | 0.00 | - | 2 | 353 | 36.26% |
| ZS250417P00250000 | 2024-04-29 10:39AM EDT | 2025-04-17 | 76.90 | 79.00 | 82.65 | 0.00 | - | 2 | 200 | 36.05% |
| ZS260116P00250000 | 2024-04-30 10:03AM EDT | 2026-01-16 | 84.10 | 85.25 | 88.50 | -5.75 | -6.40% | 1 | 121 | 35.36% |
© 2024 Yahoo. All rights reserved.