UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,302.80 -54.90 (-2.33%) DOW
38,010.68 -375.41 (-0.98%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.03 | 0.00 | - | 5 | 15 | 75.00 | 0.02 | 0.00 | - | 1 | 301 |
| 89.85 | 0.00 | - | - | 1 | 80.00 | 0.01 | 0.00 | - | 1 | 18 |
| 72.00 | 0.00 | - | 6 | 6 | 85.00 | 0.01 | 0.00 | - | 2 | 27 |
| 151.47 | 0.00 | - | 1 | 2 | 90.00 | 0.06 | 0.00 | - | 52 | 28 |
| - | - | - | - | - | 95.00 | 0.07 | 0.00 | - | 10 | 16 |
| 95.69 | 0.00 | - | 2 | 15 | 100.00 | 0.10 | 0.00 | - | 1 | 112 |
| 106.55 | 0.00 | - | 1 | 1 | 105.00 | 0.60 | 0.00 | - | 1 | 69 |
| 83.08 | 0.00 | - | 1 | 2 | 110.00 | 0.07 | 0.00 | - | 1 | 4 |
| 88.50 | 0.00 | - | 2 | 14 | 115.00 | 0.16 | 0.00 | - | 1 | 33 |
| 95.73 | 0.00 | - | 18 | 14 | 120.00 | 0.08 | 0.00 | - | 10 | 68 |
| 60.45 | 0.00 | - | 2 | 7 | 125.00 | 0.07 | 0.00 | - | 2 | 22 |
| 50.27 | 0.00 | - | 4 | 22 | 130.00 | 0.11 | 0.00 | - | 1 | 851 |
| 74.95 | 0.00 | - | 1 | 24 | 135.00 | 0.40 | 0.00 | - | 6 | 1,008 |
| 39.56 | 0.00 | - | 10 | 53 | 140.00 | 0.22 | +0.03 | +15.79% | 3 | 174 |
| 56.85 | 0.00 | - | 14 | 36 | 145.00 | 0.29 | 0.00 | - | 6 | 802 |
| 27.00 | 0.00 | - | 1 | 52 | 150.00 | 0.80 | +0.35 | +77.78% | 35 | 1,104 |
| 22.85 | 0.00 | - | - | 34 | 152.50 | 0.60 | 0.00 | - | 3 | 34 |
| 17.10 | 0.00 | - | 1 | 12 | 155.00 | 1.29 | +0.57 | +79.17% | 10 | 543 |
| 18.96 | 0.00 | - | - | 4 | 157.50 | 1.52 | +0.50 | +49.02% | 4 | 41 |
| 16.90 | 0.00 | - | 4 | 68 | 160.00 | 1.85 | +0.54 | +41.22% | 24 | 1,186 |
| 18.35 | 0.00 | - | - | 7 | 162.50 | 2.35 | +0.65 | +38.24% | 9 | 34 |
| 15.60 | 0.00 | - | 3 | 75 | 165.00 | 3.50 | +1.44 | +69.90% | 5 | 584 |
| 13.60 | 0.00 | - | 5 | 62 | 167.50 | 3.85 | +1.08 | +38.99% | 6 | 59 |
| 8.62 | -3.23 | -27.26% | 3 | 550 | 170.00 | 5.62 | +2.20 | +64.33% | 72 | 1,552 |
| 7.45 | -3.30 | -30.70% | 38 | 229 | 172.50 | 6.15 | +1.50 | +32.26% | 38 | 25 |
| 6.30 | -3.00 | -32.26% | 182 | 527 | 175.00 | 7.95 | +2.90 | +57.43% | 80 | 1,086 |
| 5.95 | -1.65 | -21.71% | 74 | 153 | 177.50 | 8.45 | +2.20 | +35.20% | 28 | 102 |
| 4.00 | -2.56 | -39.02% | 71 | 535 | 180.00 | 9.15 | +1.75 | +23.65% | 51 | 1,190 |
| 3.92 | -1.68 | -30.00% | 13 | 87 | 182.50 | 8.90 | 0.00 | - | 73 | 77 |
| 2.93 | -1.74 | -37.26% | 35 | 611 | 185.00 | 14.35 | +3.90 | +37.32% | 13 | 1,270 |
| 2.24 | -1.51 | -40.27% | 29 | 103 | 187.50 | 12.18 | 0.00 | - | 4 | 5 |
| 1.68 | -1.45 | -46.33% | 16 | 711 | 190.00 | 14.60 | 0.00 | - | 27 | 1,092 |
| 1.51 | -1.06 | -41.25% | 6 | 38 | 192.50 | 15.92 | 0.00 | - | 4 | 1 |
| 1.11 | -0.79 | -41.58% | 22 | 587 | 195.00 | 20.59 | +3.19 | +18.33% | 1 | 455 |
| 0.69 | -0.66 | -49.62% | 105 | 1,573 | 200.00 | 22.55 | 0.00 | - | 16 | 864 |
| 0.49 | -0.37 | -43.02% | 11 | 60 | 205.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 25 | 1,080 | 210.00 | 35.47 | +4.44 | +14.31% | 1 | 342 |
| 0.25 | 0.00 | - | - | 2 | 215.00 | - | - | - | - | - |
| 0.18 | -0.03 | -14.29% | 102 | 2,668 | 220.00 | 46.30 | 0.00 | - | 1 | 94 |
| 0.33 | 0.00 | - | 2 | 9 | 225.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 1,794 | 230.00 | 52.60 | 0.00 | - | 120 | 58 |
| 0.32 | 0.00 | - | - | 5 | 235.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 741 | 240.00 | 62.60 | 0.00 | - | 120 | 248 |
| 0.04 | 0.00 | - | 854 | 1,477 | 250.00 | 62.25 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 2 | 539 | 260.00 | 79.35 | 0.00 | - | 13 | 0 |
| 0.08 | 0.00 | - | 10 | 312 | 270.00 | 83.67 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 2 | 228 | 280.00 | 93.69 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 1 | 291 | 290.00 | 55.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 550 | 300.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 44 | 310.00 | 101.25 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 112 | 320.00 | 73.45 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 73 | 330.00 | 83.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 97 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 33 | 350.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 866 | 360.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 87 | 370.00 | 147.85 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.