UK markets open in 2 hours 14 minutes
NIKKEI 225
37,183.36 -896.34 (-2.35%) HANG SENG
16,184.02 -201.85 (-1.23%) CRUDE OIL
84.56 +1.83 (+2.21%) GOLD FUTURES
2,401.60 +3.60 (+0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
50,320.11 +595.34 (+1.20%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00180000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 25.00% |
| ZS240426C00180000 | 2024-04-18 3:21PM EDT | 2024-04-26 | 1.88 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| ZS240503C00180000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 3.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240510C00180000 | 2024-04-18 3:38PM EDT | 2024-05-10 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZS240517C00180000 | 2024-04-18 2:42PM EDT | 2024-05-17 | 5.65 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| ZS240524C00180000 | 2024-04-18 9:51AM EDT | 2024-05-24 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS240621C00180000 | 2024-04-18 3:08PM EDT | 2024-06-21 | 12.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| ZS240719C00180000 | 2024-04-17 10:00AM EDT | 2024-07-19 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZS240816C00180000 | 2024-04-18 10:48AM EDT | 2024-08-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS240920C00180000 | 2024-04-18 10:49AM EDT | 2024-09-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| ZS241115C00180000 | 2024-04-15 11:51AM EDT | 2024-11-15 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS241220C00180000 | 2024-04-18 11:59AM EDT | 2024-12-20 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZS250117C00180000 | 2024-04-16 10:05AM EDT | 2025-01-17 | 29.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZS250417C00180000 | 2024-04-10 1:27PM EDT | 2025-04-17 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZS250620C00180000 | 2024-04-11 11:32AM EDT | 2025-06-20 | 43.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZS260116C00180000 | 2024-04-12 2:46PM EDT | 2026-01-16 | 50.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00180000 | 2024-04-18 3:26PM EDT | 2024-04-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| ZS240426P00180000 | 2024-04-18 3:26PM EDT | 2024-04-26 | 8.15 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| ZS240503P00180000 | 2024-04-18 3:44PM EDT | 2024-05-03 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZS240510P00180000 | 2024-04-18 10:02AM EDT | 2024-05-10 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240517P00180000 | 2024-04-18 12:32PM EDT | 2024-05-17 | 9.86 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZS240524P00180000 | 2024-04-17 2:36PM EDT | 2024-05-24 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240531P00180000 | 2024-04-16 12:12PM EDT | 2024-05-31 | 14.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ZS240621P00180000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 17.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240719P00180000 | 2024-04-18 10:04AM EDT | 2024-07-19 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00180000 | 2024-04-18 10:54AM EDT | 2024-08-16 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240920P00180000 | 2024-04-17 3:32PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| ZS241115P00180000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS241220P00180000 | 2024-04-18 2:57PM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250117P00180000 | 2024-04-18 2:30PM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS250417P00180000 | 2024-04-18 2:57PM EDT | 2025-04-17 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS250620P00180000 | 2024-04-12 3:29PM EDT | 2025-06-20 | 31.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZS260116P00180000 | 2024-04-16 10:23AM EDT | 2026-01-16 | 37.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.