UK markets open in 7 hours 31 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.10 -0.80 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,478.91 -2,743.37 (-5.36%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-04-22 3:17PM EDT | 150.00 | 22.16 | 22.20 | 23.55 | 0.00 | - | 14 | 14 | 97.46% |
| ZS240503C00160000 | 2024-04-26 3:39PM EDT | 160.00 | 17.60 | 13.10 | 13.85 | 0.00 | - | 35 | 55 | 59.77% |
| ZS240503C00162500 | 2024-04-22 11:25AM EDT | 162.50 | 8.20 | 10.70 | 12.35 | 0.00 | - | 1 | 3 | 64.36% |
| ZS240503C00165000 | 2024-04-29 10:15AM EDT | 165.00 | 15.00 | 8.75 | 9.55 | 0.00 | - | 1 | 25 | 56.45% |
| ZS240503C00167500 | 2024-04-26 12:53PM EDT | 167.50 | 11.26 | 6.30 | 8.05 | 0.00 | - | 1 | 34 | 54.32% |
| ZS240503C00170000 | 2024-04-30 3:17PM EDT | 170.00 | 5.75 | 5.35 | 5.70 | -3.95 | -40.72% | 6 | 125 | 54.18% |
| ZS240503C00172500 | 2024-04-30 3:54PM EDT | 172.50 | 4.00 | 4.05 | 4.20 | -4.15 | -50.92% | 77 | 69 | 54.08% |
| ZS240503C00175000 | 2024-04-30 3:59PM EDT | 175.00 | 3.05 | 2.89 | 3.05 | -2.75 | -47.41% | 299 | 250 | 53.88% |
| ZS240503C00177500 | 2024-04-30 3:55PM EDT | 177.50 | 2.09 | 1.97 | 2.18 | -2.71 | -56.46% | 302 | 412 | 53.88% |
| ZS240503C00180000 | 2024-04-30 3:36PM EDT | 180.00 | 1.24 | 1.07 | 1.52 | -2.56 | -67.37% | 114 | 517 | 52.05% |
| ZS240503C00182500 | 2024-04-30 3:58PM EDT | 182.50 | 0.81 | 0.81 | 0.90 | -1.68 | -67.47% | 665 | 712 | 52.69% |
| ZS240503C00185000 | 2024-04-30 3:53PM EDT | 185.00 | 0.49 | 0.49 | 0.58 | -1.35 | -73.37% | 532 | 1,143 | 52.88% |
| ZS240503C00187500 | 2024-04-30 2:15PM EDT | 187.50 | 0.37 | 0.30 | 0.37 | -0.94 | -71.76% | 17 | 186 | 53.47% |
| ZS240503C00190000 | 2024-04-30 3:22PM EDT | 190.00 | 0.25 | 0.19 | 0.25 | -0.61 | -70.93% | 118 | 609 | 54.79% |
| ZS240503C00192500 | 2024-04-30 3:47PM EDT | 192.50 | 0.13 | 0.05 | 0.27 | -0.45 | -77.59% | 116 | 196 | 57.23% |
| ZS240503C00195000 | 2024-04-30 3:48PM EDT | 195.00 | 0.09 | 0.03 | 0.23 | -0.29 | -76.32% | 31 | 258 | 60.55% |
| ZS240503C00197500 | 2024-04-30 3:12PM EDT | 197.50 | 0.06 | 0.05 | 0.21 | -0.20 | -76.92% | 7 | 55 | 65.72% |
| ZS240503C00200000 | 2024-04-30 1:11PM EDT | 200.00 | 0.01 | 0.02 | 0.20 | -0.15 | -93.75% | 55 | 176 | 68.95% |
| ZS240503C00202500 | 2024-04-30 10:28AM EDT | 202.50 | 0.06 | 0.00 | 0.24 | -0.06 | -50.00% | 1 | 44 | 74.80% |
| ZS240503C00205000 | 2024-04-29 2:54PM EDT | 205.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 17 | 921 | 76.37% |
| ZS240503C00207500 | 2024-04-29 2:27PM EDT | 207.50 | 0.06 | 0.00 | 0.18 | 0.00 | - | 25 | 45 | 80.86% |
| ZS240503C00210000 | 2024-04-30 10:59AM EDT | 210.00 | 0.08 | 0.00 | 0.18 | +0.03 | +60.00% | 2 | 112 | 85.35% |
| ZS240503C00215000 | 2024-04-30 3:11PM EDT | 215.00 | 0.06 | 0.00 | 0.12 | +0.05 | +500.00% | 1 | 62 | 89.06% |
| ZS240503C00220000 | 2024-04-30 1:08PM EDT | 220.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 52 | 149 | 85.94% |
| ZS240503C00225000 | 2024-04-19 9:49AM EDT | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 119.92% |
| ZS240503C00235000 | 2024-04-22 9:43AM EDT | 235.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 2 | 10 | 137.31% |
| ZS240503C00240000 | 2024-04-09 9:36AM EDT | 240.00 | 0.18 | 0.00 | 0.28 | 0.00 | - | 3 | 5 | 141.21% |
| ZS240503C00245000 | 2024-03-27 2:35PM EDT | 245.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 10 | 16 | 161.52% |
| ZS240503C00255000 | 2024-03-26 3:16PM EDT | 255.00 | 0.36 | 0.00 | 0.63 | 0.00 | - | 7 | 7 | 182.81% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503P00130000 | 2024-04-26 12:33PM EDT | 130.00 | 0.01 | 0.00 | 0.56 | 0.00 | - | 2 | 3 | 146.48% |
| ZS240503P00135000 | 2024-04-19 1:54PM EDT | 135.00 | 0.19 | 0.00 | 0.57 | 0.00 | - | 150 | 150 | 130.27% |
| ZS240503P00138000 | 2024-04-25 1:10PM EDT | 138.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 1 | 103.71% |
| ZS240503P00140000 | 2024-04-30 10:24AM EDT | 140.00 | 0.01 | 0.01 | 0.08 | -0.12 | -92.31% | 25 | 41 | 85.94% |
| ZS240503P00145000 | 2024-04-25 11:32AM EDT | 145.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 55 | 94 | 82.03% |
| ZS240503P00148000 | 2024-04-23 11:44AM EDT | 148.00 | 0.54 | 0.01 | 0.18 | 0.00 | - | - | 1 | 73.05% |
| ZS240503P00150000 | 2024-04-29 3:56PM EDT | 150.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 58 | 107 | 68.36% |
| ZS240503P00152500 | 2024-04-25 12:02PM EDT | 152.50 | 0.11 | 0.04 | 0.20 | 0.00 | - | - | 79 | 63.28% |
| ZS240503P00155000 | 2024-04-30 3:45PM EDT | 155.00 | 0.18 | 0.07 | 0.17 | +0.09 | +100.00% | 37 | 342 | 56.45% |
| ZS240503P00157500 | 2024-04-30 1:26PM EDT | 157.50 | 0.27 | 0.24 | 0.29 | +0.11 | +68.75% | 37 | 220 | 57.91% |
| ZS240503P00160000 | 2024-04-30 3:53PM EDT | 160.00 | 0.40 | 0.40 | 0.46 | +0.22 | +122.22% | 170 | 400 | 56.35% |
| ZS240503P00162500 | 2024-04-30 3:59PM EDT | 162.50 | 0.70 | 0.66 | 0.73 | +0.35 | +100.00% | 37 | 152 | 55.23% |
| ZS240503P00165000 | 2024-04-30 3:47PM EDT | 165.00 | 1.12 | 0.88 | 1.19 | +0.60 | +115.38% | 139 | 206 | 52.98% |
| ZS240503P00167500 | 2024-04-30 3:40PM EDT | 167.50 | 1.62 | 1.59 | 1.95 | +0.77 | +90.59% | 54 | 154 | 54.88% |
| ZS240503P00170000 | 2024-04-30 3:59PM EDT | 170.00 | 2.55 | 2.46 | 2.64 | +1.49 | +140.57% | 340 | 631 | 53.66% |
| ZS240503P00172500 | 2024-04-30 3:57PM EDT | 172.50 | 3.50 | 3.55 | 3.65 | +1.54 | +78.57% | 85 | 308 | 52.91% |
| ZS240503P00175000 | 2024-04-30 2:45PM EDT | 175.00 | 4.70 | 4.85 | 5.05 | +2.20 | +88.00% | 138 | 507 | 52.76% |
| ZS240503P00177500 | 2024-04-30 3:59PM EDT | 177.50 | 6.50 | 6.45 | 6.65 | +2.70 | +71.05% | 94 | 304 | 52.59% |
| ZS240503P00180000 | 2024-04-30 3:28PM EDT | 180.00 | 8.20 | 8.15 | 8.95 | +2.85 | +53.27% | 19 | 246 | 55.47% |
| ZS240503P00182500 | 2024-04-30 3:15PM EDT | 182.50 | 10.25 | 10.10 | 10.50 | +4.40 | +75.21% | 18 | 82 | 50.15% |
| ZS240503P00185000 | 2024-04-30 2:59PM EDT | 185.00 | 12.75 | 11.55 | 12.70 | +5.05 | +65.58% | 29 | 200 | 55.71% |
| ZS240503P00187500 | 2024-04-30 10:51AM EDT | 187.50 | 12.89 | 14.20 | 15.15 | -0.54 | -4.02% | 15 | 21 | 61.82% |
| ZS240503P00190000 | 2024-04-30 10:23AM EDT | 190.00 | 14.20 | 16.75 | 17.45 | +1.43 | +11.20% | 2 | 42 | 62.11% |
| ZS240503P00195000 | 2024-04-26 9:44AM EDT | 195.00 | 18.50 | 21.65 | 23.15 | 0.00 | - | 24 | 44 | 72.61% |
| ZS240503P00200000 | 2024-04-30 11:29AM EDT | 200.00 | 25.55 | 25.30 | 28.85 | +3.35 | +15.09% | 1 | 10 | 53.13% |
| ZS240503P00202500 | 2024-04-22 1:40PM EDT | 202.50 | 32.50 | 28.20 | 30.70 | 0.00 | - | 1 | 1 | 119.09% |
| ZS240503P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 27.52 | 30.35 | 33.20 | 0.00 | - | 1 | 1 | 125.59% |
| ZS240503P00220000 | 2024-04-04 9:34AM EDT | 220.00 | 32.33 | 45.95 | 48.20 | 0.00 | - | 4 | 0 | 83.59% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 230.00 | 41.38 | 56.25 | 58.25 | 0.00 | - | - | 0 | 131.25% |
© 2024 Yahoo. All rights reserved.