UK markets open in 2 hours 51 minutes
NIKKEI 225
38,381.93 -23.73 (-0.06%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,294.50 -8.40 (-0.36%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,281.50 -2,723.68 (-5.34%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620C00095000 | 2024-04-29 1:36PM EDT | 95.00 | 94.75 | 87.60 | 90.60 | 0.00 | - | 2 | 4 | 70.36% |
| ZS250620C00100000 | 2024-04-22 10:16AM EDT | 100.00 | 81.20 | 83.60 | 86.85 | 0.00 | - | 1 | 6 | 68.80% |
| ZS250620C00120000 | 2024-04-17 9:39AM EDT | 120.00 | 72.30 | 68.75 | 70.70 | 0.00 | - | - | 50 | 61.79% |
| ZS250620C00145000 | 2024-04-01 11:56AM EDT | 145.00 | 68.00 | 53.55 | 55.30 | 0.00 | - | - | 5 | 58.48% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 150.00 | 47.00 | 50.25 | 52.65 | 0.00 | - | 1 | 1,028 | 57.55% |
| ZS250620C00160000 | 2024-04-23 12:55PM EDT | 160.00 | 48.70 | 44.15 | 47.00 | 0.00 | - | 10 | 14 | 55.49% |
| ZS250620C00165000 | 2024-04-22 3:31PM EDT | 165.00 | 42.30 | 43.20 | 44.15 | 0.00 | - | - | 1 | 55.81% |
| ZS250620C00170000 | 2024-04-18 10:07AM EDT | 170.00 | 43.55 | 40.10 | 43.50 | 0.00 | - | - | 5 | 56.02% |
| ZS250620C00175000 | 2024-04-25 1:48PM EDT | 175.00 | 41.00 | 38.50 | 39.15 | 0.00 | - | 1 | 3 | 54.53% |
| ZS250620C00180000 | 2024-04-29 2:32PM EDT | 180.00 | 39.57 | 36.20 | 36.95 | 0.00 | - | 2 | 6 | 53.96% |
| ZS250620C00185000 | 2024-04-19 2:17PM EDT | 185.00 | 32.38 | 33.00 | 34.95 | 0.00 | - | 1 | 157 | 52.80% |
| ZS250620C00190000 | 2024-04-29 2:32PM EDT | 190.00 | 35.27 | 31.95 | 33.05 | 0.00 | - | 2 | 4 | 53.08% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 195.00 | 37.70 | 29.90 | 31.00 | 0.00 | - | 12 | 16 | 52.45% |
| ZS250620C00200000 | 2024-04-15 3:48PM EDT | 200.00 | 30.17 | 28.30 | 29.65 | 0.00 | - | 2 | 14 | 52.51% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 210.00 | 28.00 | 24.60 | 25.85 | 0.00 | - | 5 | 30 | 51.21% |
| ZS250620C00220000 | 2024-04-26 9:46AM EDT | 220.00 | 24.53 | 21.50 | 23.50 | 0.00 | - | 2 | 103 | 50.92% |
| ZS250620C00230000 | 2024-04-26 9:33AM EDT | 230.00 | 20.80 | 19.75 | 20.25 | 0.00 | - | 1 | 69 | 50.57% |
| ZS250620C00240000 | 2024-04-26 10:07AM EDT | 240.00 | 20.50 | 16.65 | 18.20 | 0.00 | - | 1 | 186 | 50.87% |
| ZS250620C00250000 | 2024-04-26 9:45AM EDT | 250.00 | 17.20 | 15.35 | 16.75 | 0.00 | - | 1 | 1,020 | 50.36% |
| ZS250620C00260000 | 2024-04-25 9:45AM EDT | 260.00 | 13.80 | 12.65 | 14.15 | 0.00 | - | 7 | 23 | 49.92% |
| ZS250620C00270000 | 2024-04-29 3:34PM EDT | 270.00 | 13.70 | 11.95 | 12.85 | 0.00 | - | 6 | 10 | 50.13% |
| ZS250620C00280000 | 2024-04-25 11:28AM EDT | 280.00 | 11.00 | 10.55 | 11.05 | 0.00 | - | 1 | 2 | 49.27% |
| ZS250620C00290000 | 2024-04-22 1:54PM EDT | 290.00 | 9.05 | 9.35 | 10.35 | 0.00 | - | 5 | 18 | 50.01% |
| ZS250620C00300000 | 2024-04-25 11:59AM EDT | 300.00 | 8.65 | 8.25 | 9.10 | 0.00 | - | 3 | 26 | 49.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS250620P00105000 | 2024-04-22 10:16AM EDT | 105.00 | 7.00 | 6.40 | 6.65 | 0.00 | - | 27 | 29 | 50.07% |
| ZS250620P00110000 | 2024-04-30 10:06AM EDT | 110.00 | 7.25 | 7.45 | 7.75 | -0.20 | -2.68% | 1 | 1 | 49.48% |
| ZS250620P00115000 | 2024-04-29 12:04PM EDT | 115.00 | 8.00 | 8.55 | 8.85 | 0.00 | - | 3 | 62 | 48.65% |
| ZS250620P00120000 | 2024-04-18 11:53AM EDT | 120.00 | 9.70 | 9.25 | 11.35 | 0.00 | - | 6 | 31 | 50.64% |
| ZS250620P00125000 | 2024-04-22 10:17AM EDT | 125.00 | 12.00 | 11.10 | 11.55 | 0.00 | - | 12 | 773 | 47.47% |
| ZS250620P00130000 | 2024-04-16 11:58AM EDT | 130.00 | 12.45 | 12.55 | 13.00 | 0.00 | - | 1 | 6 | 46.77% |
| ZS250620P00135000 | 2024-04-25 2:04PM EDT | 135.00 | 13.70 | 13.80 | 14.65 | 0.00 | - | 30 | 1,507 | 46.25% |
| ZS250620P00140000 | 2024-03-25 10:06AM EDT | 140.00 | 12.70 | 14.45 | 14.95 | 0.00 | - | 3 | 10 | 43.22% |
| ZS250620P00145000 | 2024-04-30 12:32PM EDT | 145.00 | 17.60 | 17.65 | 18.15 | -1.14 | -6.08% | 1 | 152 | 44.98% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 150.00 | 19.60 | 19.55 | 20.15 | 0.00 | - | 1 | 343 | 44.48% |
| ZS250620P00155000 | 2024-04-19 10:22AM EDT | 155.00 | 22.60 | 21.60 | 23.15 | 0.00 | - | 4 | 72 | 45.33% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 160.00 | 20.15 | 23.35 | 24.40 | 0.00 | - | - | 4 | 43.34% |
| ZS250620P00165000 | 2024-04-03 11:25AM EDT | 165.00 | 22.00 | 25.80 | 26.70 | 0.00 | - | 6 | 45 | 42.78% |
| ZS250620P00170000 | 2024-04-19 3:12PM EDT | 170.00 | 30.88 | 28.15 | 29.15 | 0.00 | - | 1 | 9 | 42.27% |
| ZS250620P00175000 | 2024-03-19 1:42PM EDT | 175.00 | 25.80 | 31.20 | 32.95 | 0.00 | - | 3 | 3 | 43.47% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 180.00 | 31.04 | 33.50 | 34.40 | 0.00 | - | 10 | 10 | 41.25% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 185.00 | 35.18 | 36.45 | 37.20 | 0.00 | - | 1 | 152 | 40.75% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 195.00 | 40.50 | 42.30 | 43.15 | 0.00 | - | 90 | 92 | 39.77% |
| ZS250620P00200000 | 2024-04-23 12:04PM EDT | 200.00 | 44.05 | 45.45 | 46.45 | 0.00 | - | 1 | 364 | 39.49% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 210.00 | 50.55 | 51.95 | 54.20 | 0.00 | - | 1 | 51 | 40.12% |
| ZS250620P00220000 | 2024-04-23 12:08PM EDT | 220.00 | 57.10 | 58.35 | 60.05 | 0.00 | - | 49 | 49 | 37.51% |
| ZS250620P00270000 | 2024-03-15 10:30AM EDT | 270.00 | 84.80 | 92.05 | 94.50 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.