UK markets open in 5 hours 58 minutes
NIKKEI 225
37,810.08 -151.72 (-0.40%) HANG SENG
16,251.84 +2.87 (+0.02%) CRUDE OIL
82.71 +0.02 (+0.02%) GOLD FUTURES
2,384.90 -3.50 (-0.15%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,390.87 -2,034.12 (-3.96%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00160000 | 2024-04-05 9:56AM EDT | 2024-04-19 | 24.28 | 12.25 | 13.65 | 0.00 | - | 7 | 29 | 91.11% |
| ZS240503C00160000 | 2024-03-27 11:24AM EDT | 2024-05-03 | 35.70 | 13.70 | 16.60 | 0.00 | - | 20 | 20 | 62.01% |
| ZS240517C00160000 | 2024-04-17 2:42PM EDT | 2024-05-17 | 18.65 | 16.80 | 17.10 | -1.84 | -8.98% | 3 | 65 | 48.40% |
| ZS240524C00160000 | 2024-04-12 3:17PM EDT | 2024-05-24 | 19.81 | 17.85 | 20.20 | -3.99 | -16.76% | 1 | 1 | 53.96% |
| ZS240621C00160000 | 2024-04-10 3:22PM EDT | 2024-06-21 | 30.89 | 22.45 | 23.40 | 0.00 | - | 17 | 238 | 55.80% |
| ZS240719C00160000 | 2024-04-16 1:30PM EDT | 2024-07-19 | 25.90 | 24.45 | 25.55 | 0.00 | - | 6 | 30 | 53.19% |
| ZS240816C00160000 | 2024-04-17 10:51AM EDT | 2024-08-16 | 27.73 | 26.50 | 27.20 | -0.47 | -1.67% | 1 | 11 | 51.71% |
| ZS240920C00160000 | 2024-04-16 10:06AM EDT | 2024-09-20 | 31.24 | 30.05 | 31.50 | 0.00 | - | 1 | 20 | 54.97% |
| ZS241115C00160000 | 2024-04-12 3:35PM EDT | 2024-11-15 | 39.85 | 32.90 | 34.40 | 0.00 | - | 2 | 5 | 53.07% |
| ZS241220C00160000 | 2024-03-05 4:05PM EDT | 2024-12-20 | 63.40 | 42.25 | 43.95 | 0.00 | - | 2 | 4 | 67.22% |
| ZS250117C00160000 | 2024-04-08 10:49AM EDT | 2025-01-17 | 45.76 | 37.55 | 38.90 | 0.00 | - | 5 | 151 | 54.86% |
| ZS250417C00160000 | 2024-04-11 1:28PM EDT | 2025-04-17 | 51.70 | 42.60 | 45.50 | 0.00 | - | 5 | 21 | 56.80% |
| ZS250620C00160000 | 2024-04-15 11:59AM EDT | 2025-06-20 | 49.90 | 45.15 | 46.85 | 0.00 | - | 1 | 4 | 55.24% |
| ZS260116C00160000 | 2024-04-15 3:04PM EDT | 2026-01-16 | 55.20 | 53.90 | 57.00 | 0.00 | - | 1 | 34 | 56.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00160000 | 2024-04-17 2:44PM EDT | 2024-04-19 | 0.08 | 0.02 | 0.13 | -0.06 | -42.86% | 51 | 349 | 55.27% |
| ZS240426P00160000 | 2024-04-17 12:53PM EDT | 2024-04-26 | 0.73 | 0.70 | 0.79 | -0.02 | -2.67% | 2 | 123 | 44.78% |
| ZS240503P00160000 | 2024-04-16 2:37PM EDT | 2024-05-03 | 1.66 | 1.67 | 1.78 | +0.06 | +3.75% | 1 | 62 | 44.85% |
| ZS240510P00160000 | 2024-04-15 2:22PM EDT | 2024-05-10 | 2.23 | 2.31 | 2.64 | 0.00 | - | 3 | 10 | 44.31% |
| ZS240517P00160000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 2.90 | 3.10 | 3.30 | -0.07 | -2.36% | 27 | 960 | 43.13% |
| ZS240524P00160000 | 2024-04-16 10:05AM EDT | 2024-05-24 | 4.11 | 4.10 | 4.65 | 0.00 | - | 6 | 19 | 46.40% |
| ZS240531P00160000 | 2024-04-17 1:31PM EDT | 2024-05-31 | 6.05 | 5.80 | 6.70 | +0.14 | +2.37% | 3 | 16 | 50.38% |
| ZS240621P00160000 | 2024-04-17 2:37PM EDT | 2024-06-21 | 7.49 | 7.85 | 8.15 | -0.21 | -2.73% | 9 | 475 | 48.87% |
| ZS240719P00160000 | 2024-04-17 2:33PM EDT | 2024-07-19 | 8.95 | 9.30 | 9.65 | -0.29 | -3.14% | 2 | 378 | 45.65% |
| ZS240816P00160000 | 2024-04-16 1:00PM EDT | 2024-08-16 | 10.54 | 10.70 | 10.95 | +0.44 | +4.36% | 2 | 122 | 43.64% |
| ZS240920P00160000 | 2024-04-16 10:48AM EDT | 2024-09-20 | 12.90 | 13.45 | 13.70 | 0.00 | - | 7 | 217 | 45.10% |
| ZS241115P00160000 | 2024-04-17 2:44PM EDT | 2024-11-15 | 15.20 | 14.90 | 17.05 | +2.15 | +16.48% | 1 | 3 | 45.60% |
| ZS241220P00160000 | 2024-04-15 12:22PM EDT | 2024-12-20 | 16.56 | 17.85 | 18.25 | 0.00 | - | 6 | 38 | 44.53% |
| ZS250117P00160000 | 2024-04-16 9:48AM EDT | 2025-01-17 | 18.80 | 18.65 | 19.75 | 0.00 | - | 5 | 736 | 44.92% |
| ZS250417P00160000 | 2024-04-04 11:18AM EDT | 2025-04-17 | 18.45 | 21.90 | 23.00 | 0.00 | - | 2 | 60 | 44.08% |
| ZS250620P00160000 | 2024-04-09 10:14AM EDT | 2025-06-20 | 20.15 | 23.95 | 24.50 | 0.00 | - | - | 4 | 42.84% |
| ZS260116P00160000 | 2024-04-16 10:08AM EDT | 2026-01-16 | 28.50 | 27.30 | 29.30 | 0.00 | - | 2 | 128 | 40.81% |
© 2024 Yahoo. All rights reserved.