UK markets open in 6 hours 22 minutes
NIKKEI 225
38,224.38 -181.28 (-0.47%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.23 -0.70 (-0.85%) GOLD FUTURES
2,300.00 -2.90 (-0.13%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,312.46 -2,911.50 (-5.68%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531C00130000 | 2024-04-26 1:05PM EDT | 130.00 | 50.45 | 42.60 | 46.15 | 0.00 | - | 1 | 1 | 74.54% |
| ZS240531C00145000 | 2024-04-15 3:07PM EDT | 145.00 | 32.57 | 30.30 | 31.60 | 0.00 | - | - | 1 | 66.39% |
| ZS240531C00160000 | 2024-04-30 3:13PM EDT | 160.00 | 19.60 | 19.10 | 20.10 | -3.36 | -14.63% | 1 | 18 | 62.32% |
| ZS240531C00165000 | 2024-04-29 2:34PM EDT | 165.00 | 19.58 | 16.15 | 16.90 | 0.00 | - | 41 | 23 | 61.91% |
| ZS240531C00170000 | 2024-04-29 2:34PM EDT | 170.00 | 15.85 | 13.35 | 14.15 | 0.00 | - | 9 | 9 | 61.40% |
| ZS240531C00175000 | 2024-04-30 11:15AM EDT | 175.00 | 11.90 | 10.95 | 11.55 | -2.30 | -16.20% | 3 | 17 | 60.66% |
| ZS240531C00180000 | 2024-04-30 3:02PM EDT | 180.00 | 9.15 | 8.85 | 9.45 | -3.25 | -26.21% | 29 | 80 | 60.33% |
| ZS240531C00185000 | 2024-04-30 1:13PM EDT | 185.00 | 7.00 | 6.25 | 7.60 | -2.60 | -27.08% | 4 | 109 | 57.78% |
| ZS240531C00190000 | 2024-04-30 3:49PM EDT | 190.00 | 5.70 | 5.45 | 6.05 | -1.89 | -24.90% | 3 | 112 | 59.20% |
| ZS240531C00195000 | 2024-04-30 1:35PM EDT | 195.00 | 4.30 | 4.20 | 4.75 | -2.05 | -32.28% | 4 | 49 | 58.75% |
| ZS240531C00200000 | 2024-04-30 1:11PM EDT | 200.00 | 3.40 | 2.57 | 3.85 | -1.28 | -27.35% | 6 | 180 | 56.80% |
| ZS240531C00205000 | 2024-04-30 11:56AM EDT | 205.00 | 3.05 | 1.78 | 2.99 | -0.65 | -17.57% | 10 | 44 | 56.23% |
| ZS240531C00210000 | 2024-04-30 2:55PM EDT | 210.00 | 2.07 | 1.94 | 2.32 | -1.03 | -33.23% | 5 | 24 | 59.11% |
| ZS240531C00215000 | 2024-04-30 11:45AM EDT | 215.00 | 1.73 | 1.48 | 1.93 | -0.62 | -26.38% | 1 | 90 | 59.86% |
| ZS240531C00220000 | 2024-04-29 1:44PM EDT | 220.00 | 1.85 | 1.14 | 1.51 | 0.00 | - | 5 | 40 | 60.13% |
| ZS240531C00225000 | 2024-04-23 2:46PM EDT | 225.00 | 1.35 | 0.90 | 2.06 | 0.00 | - | 3 | 4 | 65.92% |
| ZS240531C00230000 | 2024-04-29 10:17AM EDT | 230.00 | 0.81 | 0.67 | 0.93 | -0.42 | -34.15% | 1 | 33 | 60.79% |
| ZS240531C00235000 | 2024-04-18 2:40PM EDT | 235.00 | 0.87 | 0.50 | 1.51 | 0.00 | - | - | 9 | 67.41% |
| ZS240531C00240000 | 2024-04-23 1:44PM EDT | 240.00 | 0.79 | 0.18 | 1.77 | 0.00 | - | 26 | 31 | 70.41% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 250.00 | 0.50 | 0.07 | 1.59 | 0.00 | - | 2 | 0 | 74.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240531P00105000 | 2024-04-24 11:42AM EDT | 105.00 | 0.25 | 0.00 | 1.09 | 0.00 | - | 1 | 3 | 95.61% |
| ZS240531P00125000 | 2024-04-29 2:32PM EDT | 125.00 | 0.34 | 0.17 | 1.78 | 0.00 | - | 1 | 3 | 75.10% |
| ZS240531P00130000 | 2024-04-22 11:34AM EDT | 130.00 | 1.02 | 0.67 | 1.62 | 0.00 | - | - | 10 | 70.39% |
| ZS240531P00135000 | 2024-04-29 12:51PM EDT | 135.00 | 0.69 | 0.99 | 1.80 | 0.00 | - | 1 | 15 | 66.33% |
| ZS240531P00140000 | 2024-04-24 1:13PM EDT | 140.00 | 1.28 | 1.50 | 1.76 | 0.00 | - | 1 | 6 | 61.52% |
| ZS240531P00145000 | 2024-04-30 9:50AM EDT | 145.00 | 1.81 | 1.20 | 2.59 | +0.09 | +5.23% | 5 | 72 | 56.52% |
| ZS240531P00150000 | 2024-04-30 9:49AM EDT | 150.00 | 3.14 | 2.97 | 3.40 | +0.93 | +42.08% | 7 | 59 | 59.17% |
| ZS240531P00155000 | 2024-04-30 3:31PM EDT | 155.00 | 4.28 | 2.71 | 4.60 | +1.63 | +61.51% | 4 | 13 | 53.70% |
| ZS240531P00160000 | 2024-04-29 12:55PM EDT | 160.00 | 4.35 | 5.70 | 6.10 | 0.00 | - | 4 | 27 | 57.97% |
| ZS240531P00165000 | 2024-04-30 12:53PM EDT | 165.00 | 7.60 | 7.45 | 7.95 | +1.60 | +26.67% | 7 | 14 | 57.23% |
| ZS240531P00170000 | 2024-04-30 12:08PM EDT | 170.00 | 8.88 | 9.55 | 10.60 | +1.13 | +14.58% | 12 | 75 | 57.68% |
| ZS240531P00175000 | 2024-04-26 2:22PM EDT | 175.00 | 10.35 | 12.05 | 13.75 | 0.00 | - | 4 | 70 | 58.62% |
| ZS240531P00180000 | 2024-04-30 10:51AM EDT | 180.00 | 13.78 | 14.80 | 15.55 | +1.50 | +12.21% | 7 | 38 | 55.13% |
| ZS240531P00185000 | 2024-04-30 10:51AM EDT | 185.00 | 16.49 | 18.05 | 20.10 | -0.09 | -0.54% | 12 | 15 | 58.25% |
| ZS240531P00190000 | 2024-04-25 10:51AM EDT | 190.00 | 20.80 | 21.20 | 22.75 | 0.00 | - | 2 | 5 | 54.54% |
| ZS240531P00195000 | 2024-04-16 10:20AM EDT | 195.00 | 24.70 | 25.20 | 26.65 | 0.00 | - | 1 | 3 | 55.04% |
| ZS240531P00200000 | 2024-04-30 11:29AM EDT | 200.00 | 28.16 | 28.60 | 31.00 | -1.74 | -5.82% | 1 | 44 | 53.53% |
| ZS240531P00205000 | 2024-04-26 11:46AM EDT | 205.00 | 29.93 | 32.70 | 35.20 | 0.00 | - | 1 | 1 | 52.19% |
| ZS240531P00210000 | 2024-04-15 3:36PM EDT | 210.00 | 37.22 | 37.35 | 39.75 | 0.00 | - | - | 1 | 53.27% |
| ZS240531P00220000 | 2024-04-23 12:19PM EDT | 220.00 | 43.99 | 45.60 | 49.25 | 0.00 | - | - | 1 | 68.86% |
© 2024 Yahoo. All rights reserved.