UK markets open in 12 minutes
NIKKEI 225
37,934.76 +306.28 (+0.81%) HANG SENG
17,720.97 +436.43 (+2.52%) CRUDE OIL
84.07 +0.50 (+0.60%) GOLD FUTURES
2,351.50 +9.00 (+0.38%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,479.35 +145.39 (+0.28%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719C00045000 | 2024-02-21 10:40AM EDT | 45.00 | 167.67 | 148.80 | 152.60 | 0.00 | - | 5 | 24 | 425.05% |
| ZS240719C00050000 | 2024-02-05 10:30AM EDT | 50.00 | 185.30 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ZS240719C00055000 | 2023-11-28 10:36AM EDT | 55.00 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ZS240719C00060000 | 2023-09-19 9:42AM EDT | 60.00 | 98.02 | 118.10 | 121.20 | 0.00 | - | 1 | 56 | 185.23% |
| ZS240719C00065000 | 2023-10-20 9:36AM EDT | 65.00 | 104.85 | 124.35 | 126.25 | 0.00 | - | 1 | 5 | 266.92% |
| ZS240719C00070000 | 2023-11-13 11:48AM EDT | 70.00 | 110.28 | 143.15 | 144.45 | 0.00 | - | 1 | 54 | 433.92% |
| ZS240719C00075000 | 2023-07-17 1:22PM EDT | 75.00 | 84.80 | 72.30 | 73.20 | 0.00 | - | 1 | 20 | 0.00% |
| ZS240719C00080000 | 2024-01-05 12:38PM EDT | 80.00 | 133.09 | 164.45 | 168.00 | 0.00 | - | 2 | 45 | 740.87% |
| ZS240719C00085000 | 2023-09-05 2:20PM EDT | 85.00 | 83.90 | 74.90 | 75.95 | 0.00 | - | 2 | 7 | 0.00% |
| ZS240719C00090000 | 2023-08-21 10:36AM EDT | 90.00 | 63.45 | 73.45 | 74.40 | 0.00 | - | 1 | 14 | 0.00% |
| ZS240719C00095000 | 2024-01-10 4:43PM EDT | 95.00 | 132.60 | 160.80 | 164.00 | 0.00 | - | 1 | 42 | 686.91% |
| ZS240719C00100000 | 2024-04-15 9:56AM EDT | 100.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00105000 | 2024-02-26 3:28PM EDT | 105.00 | 140.15 | 88.85 | 92.65 | 0.00 | - | 1 | 18 | 188.24% |
| ZS240719C00110000 | 2024-02-05 2:29PM EDT | 110.00 | 122.13 | 95.15 | 97.90 | 0.00 | - | 6 | 197 | 228.17% |
| ZS240719C00115000 | 2024-02-05 2:29PM EDT | 115.00 | 117.43 | 90.25 | 93.20 | 0.00 | - | 6 | 28 | 216.31% |
| ZS240719C00120000 | 2024-04-19 12:05PM EDT | 120.00 | 52.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS240719C00125000 | 2024-04-19 1:04PM EDT | 125.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240719C00130000 | 2024-04-18 10:28AM EDT | 130.00 | 50.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00135000 | 2024-04-19 12:04PM EDT | 135.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZS240719C00140000 | 2024-04-22 10:09AM EDT | 140.00 | 35.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719C00145000 | 2024-03-08 3:25PM EDT | 145.00 | 61.30 | 42.90 | 44.55 | 0.00 | - | 4 | 77 | 85.83% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 150.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719C00155000 | 2024-03-08 2:26PM EDT | 155.00 | 53.25 | 36.35 | 37.75 | 0.00 | - | 6 | 36 | 82.37% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 160.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719C00165000 | 2024-04-23 9:39AM EDT | 165.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240719C00170000 | 2024-04-22 10:59AM EDT | 170.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240719C00175000 | 2024-04-25 2:22PM EDT | 175.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.10% |
| ZS240719C00180000 | 2024-04-25 2:03PM EDT | 180.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| ZS240719C00185000 | 2024-04-25 9:57AM EDT | 185.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZS240719C00190000 | 2024-04-24 12:34PM EDT | 190.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ZS240719C00195000 | 2024-04-25 3:49PM EDT | 195.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240719C00200000 | 2024-04-25 3:29PM EDT | 200.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240719C00210000 | 2024-04-25 11:23AM EDT | 210.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240719C00220000 | 2024-04-25 3:02PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240719C00230000 | 2024-04-25 9:48AM EDT | 230.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240719C00240000 | 2024-04-25 2:06PM EDT | 240.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240719C00250000 | 2024-04-23 2:41PM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240719C00260000 | 2024-04-24 10:36AM EDT | 260.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ZS240719C00270000 | 2024-04-25 9:48AM EDT | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240719C00280000 | 2024-04-19 1:05PM EDT | 280.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZS240719C00290000 | 2024-04-11 2:36PM EDT | 290.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZS240719C00300000 | 2024-04-08 10:23AM EDT | 300.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719C00310000 | 2024-04-09 11:59AM EDT | 310.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719C00320000 | 2024-04-09 10:18AM EDT | 320.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719C00330000 | 2024-04-09 11:59AM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZS240719C00340000 | 2024-03-19 9:44AM EDT | 340.00 | 0.51 | 0.02 | 0.50 | 0.00 | - | 1 | 41 | 60.06% |
| ZS240719C00350000 | 2024-04-11 2:22PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719C00360000 | 2024-03-04 12:22PM EDT | 360.00 | 1.25 | 0.01 | 0.45 | 0.00 | - | 2 | 26 | 63.33% |
| ZS240719C00370000 | 2024-03-28 3:08PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240719P00045000 | 2024-03-04 10:58AM EDT | 45.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 1 | 36 | 122.27% |
| ZS240719P00050000 | 2024-04-23 3:10PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZS240719P00055000 | 2023-12-15 10:30AM EDT | 55.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 62 | 102.93% |
| ZS240719P00060000 | 2023-12-26 2:36PM EDT | 60.00 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 98.44% |
| ZS240719P00065000 | 2024-02-06 1:34PM EDT | 65.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 1 | 7 | 80.47% |
| ZS240719P00070000 | 2023-11-29 3:08PM EDT | 70.00 | 0.20 | 0.00 | 1.28 | 0.00 | - | 2 | 18 | 101.66% |
| ZS240719P00075000 | 2024-01-03 10:30AM EDT | 75.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 4 | 440 | 81.54% |
| ZS240719P00080000 | 2024-04-16 10:03AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240719P00085000 | 2024-03-19 10:58AM EDT | 85.00 | 0.15 | 0.06 | 0.49 | 0.00 | - | 1 | 533 | 71.44% |
| ZS240719P00090000 | 2024-04-19 3:00PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZS240719P00095000 | 2023-12-21 11:38AM EDT | 95.00 | 0.50 | 0.15 | 0.56 | 0.00 | - | 2 | 13 | 63.92% |
| ZS240719P00100000 | 2024-03-18 12:17PM EDT | 100.00 | 0.33 | 0.30 | 0.57 | 0.00 | - | 10 | 228 | 61.13% |
| ZS240719P00105000 | 2024-01-25 4:37PM EDT | 105.00 | 0.43 | 0.34 | 0.44 | 0.00 | - | 2 | 51 | 55.37% |
| ZS240719P00110000 | 2024-04-19 2:30PM EDT | 110.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZS240719P00115000 | 2024-04-25 1:56PM EDT | 115.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719P00120000 | 2024-04-24 3:03PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719P00125000 | 2024-04-23 12:24PM EDT | 125.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719P00130000 | 2024-04-19 2:32PM EDT | 130.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZS240719P00135000 | 2024-04-25 9:48AM EDT | 135.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZS240719P00140000 | 2024-04-24 11:04AM EDT | 140.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZS240719P00145000 | 2024-04-25 9:47AM EDT | 145.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ZS240719P00150000 | 2024-04-24 12:33PM EDT | 150.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240719P00155000 | 2024-04-25 11:24AM EDT | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZS240719P00160000 | 2024-04-22 12:40PM EDT | 160.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ZS240719P00165000 | 2024-04-25 10:11AM EDT | 165.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZS240719P00170000 | 2024-04-25 10:34AM EDT | 170.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 1.56% |
| ZS240719P00175000 | 2024-04-25 2:13PM EDT | 175.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZS240719P00180000 | 2024-04-24 2:44PM EDT | 180.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZS240719P00185000 | 2024-04-24 1:50PM EDT | 185.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| ZS240719P00190000 | 2024-04-24 10:54AM EDT | 190.00 | 21.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 195.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00200000 | 2024-04-23 1:02PM EDT | 200.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00210000 | 2024-04-22 2:20PM EDT | 210.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00220000 | 2024-04-17 3:42PM EDT | 220.00 | 48.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240719P00230000 | 2024-04-19 12:48PM EDT | 230.00 | 62.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240719P00240000 | 2024-04-19 12:48PM EDT | 240.00 | 71.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 250.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00260000 | 2024-04-17 3:17PM EDT | 260.00 | 86.70 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 270.00 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240719P00280000 | 2024-02-28 1:04PM EDT | 280.00 | 52.85 | 85.70 | 89.45 | 0.00 | - | 4 | 51 | 0.00% |
| ZS240719P00290000 | 2024-02-26 2:42PM EDT | 290.00 | 58.60 | 94.35 | 98.15 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240719P00310000 | 2024-01-11 2:46PM EDT | 310.00 | 84.55 | 63.15 | 65.85 | 0.00 | - | - | 1 | 0.00% |
| ZS240719P00320000 | 2024-02-02 1:53PM EDT | 320.00 | 81.00 | 100.00 | 103.90 | 0.00 | - | 5 | 7 | 0.00% |
| ZS240719P00330000 | 2024-01-02 10:30AM EDT | 330.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240719P00350000 | 2024-02-21 10:30AM EDT | 350.00 | 142.60 | 153.00 | 157.05 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.