UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.99 +0.51 (+0.65%) GOLD FUTURES
2,322.10 -9.10 (-0.39%) DOW
38,920.07 +67.80 (+0.17%) Bitcoin GBP
50,653.93 -4.30 (-0.01%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:185.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00185000 | 2024-05-07 12:52PM EDT | 2024-05-10 | 1.40 | 1.45 | 1.58 | -0.51 | -26.70% | 634 | 9,177 | 52.56% |
| ZS240517C00185000 | 2024-05-07 12:52PM EDT | 2024-05-17 | 3.40 | 3.45 | 3.65 | -0.12 | -3.41% | 382 | 3,410 | 50.29% |
| ZS240524C00185000 | 2024-05-07 12:44PM EDT | 2024-05-24 | 5.10 | 5.00 | 5.65 | +0.30 | +6.25% | 97 | 137 | 51.12% |
| ZS240531C00185000 | 2024-05-07 10:12AM EDT | 2024-05-31 | 7.80 | 8.75 | 9.15 | -0.74 | -8.67% | 1 | 117 | 63.23% |
| ZS240607C00185000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 10.05 | 9.90 | 10.50 | 0.00 | - | 3 | 47 | 61.87% |
| ZS240621C00185000 | 2024-05-07 12:39PM EDT | 2024-06-21 | 11.40 | 11.40 | 11.65 | +0.60 | +5.56% | 4 | 324 | 56.87% |
| ZS240719C00185000 | 2024-05-07 12:24PM EDT | 2024-07-19 | 13.80 | 13.65 | 13.95 | +0.95 | +7.39% | 2 | 438 | 51.95% |
| ZS240816C00185000 | 2024-05-07 10:39AM EDT | 2024-08-16 | 14.60 | 16.00 | 16.20 | -2.00 | -12.05% | 10 | 142 | 50.37% |
| ZS240920C00185000 | 2024-05-07 12:37PM EDT | 2024-09-20 | 20.20 | 20.05 | 20.35 | +0.60 | +3.06% | 7 | 136 | 52.86% |
| ZS241115C00185000 | 2024-04-26 2:41PM EDT | 2024-11-15 | 23.75 | 23.60 | 24.35 | 0.00 | - | 1 | 8 | 51.85% |
| ZS241220C00185000 | 2024-04-30 12:41PM EDT | 2024-12-20 | 23.87 | 26.85 | 27.35 | 0.00 | - | 1 | 20 | 53.30% |
| ZS250117C00185000 | 2024-05-07 12:16PM EDT | 2025-01-17 | 28.07 | 28.30 | 28.70 | +0.07 | +0.25% | 13 | 710 | 52.66% |
| ZS250321C00185000 | 2024-04-23 10:25AM EDT | 2025-03-21 | 31.50 | 32.25 | 32.90 | 0.00 | - | - | 5 | 53.38% |
| ZS250417C00185000 | 2024-05-02 2:00PM EDT | 2025-04-17 | 31.85 | 33.60 | 34.20 | 0.00 | - | 5 | 88 | 53.20% |
| ZS250620C00185000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 34.29 | 37.30 | 38.40 | 0.00 | - | 1 | 157 | 54.22% |
| ZS260116C00185000 | 2024-04-24 9:43AM EDT | 2026-01-16 | 48.50 | 45.80 | 48.30 | 0.00 | - | 2 | 87 | 54.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00185000 | 2024-05-07 10:23AM EDT | 2024-05-10 | 10.18 | 7.80 | 8.10 | +1.18 | +13.11% | 11 | 147 | 51.56% |
| ZS240517P00185000 | 2024-05-07 12:49PM EDT | 2024-05-17 | 10.40 | 9.65 | 10.00 | -0.51 | -4.67% | 241 | 1,315 | 48.60% |
| ZS240524P00185000 | 2024-05-06 10:22AM EDT | 2024-05-24 | 12.23 | 10.95 | 11.95 | 0.00 | - | 1 | 27 | 51.00% |
| ZS240531P00185000 | 2024-05-06 1:30PM EDT | 2024-05-31 | 15.80 | 14.60 | 15.00 | -0.40 | -2.47% | 1 | 45 | 58.92% |
| ZS240607P00185000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 16.90 | 15.15 | 16.30 | 0.00 | - | 14 | 15 | 56.52% |
| ZS240621P00185000 | 2024-05-07 12:17PM EDT | 2024-06-21 | 17.20 | 16.70 | 17.00 | -0.95 | -5.23% | 23 | 645 | 51.63% |
| ZS240719P00185000 | 2024-05-07 10:23AM EDT | 2024-07-19 | 19.90 | 18.45 | 18.75 | -1.65 | -7.66% | 1 | 298 | 46.66% |
| ZS240816P00185000 | 2024-05-06 3:03PM EDT | 2024-08-16 | 20.74 | 20.00 | 20.25 | 0.00 | - | 11 | 243 | 43.74% |
| ZS240920P00185000 | 2024-05-06 3:22PM EDT | 2024-09-20 | 23.85 | 23.15 | 23.35 | 0.00 | - | 2 | 291 | 44.86% |
| ZS241115P00185000 | 2024-04-18 2:57PM EDT | 2024-11-15 | 28.45 | 25.30 | 25.75 | 0.00 | - | 2 | 4 | 42.44% |
| ZS241220P00185000 | 2024-05-02 3:47PM EDT | 2024-12-20 | 28.95 | 27.75 | 28.55 | 0.00 | - | 13 | 46 | 44.03% |
| ZS250117P00185000 | 2024-05-01 10:30AM EDT | 2025-01-17 | 31.95 | 28.35 | 28.95 | 0.00 | - | 39 | 138 | 42.23% |
| ZS250417P00185000 | 2024-04-18 2:27PM EDT | 2025-04-17 | 34.40 | 31.40 | 32.50 | 0.00 | - | 2 | 33 | 41.48% |
| ZS250620P00185000 | 2024-04-23 11:54AM EDT | 2025-06-20 | 35.18 | 32.90 | 36.00 | 0.00 | - | 1 | 152 | 42.78% |
| ZS260116P00185000 | 2024-04-19 10:19AM EDT | 2026-01-16 | 42.50 | 39.15 | 40.65 | 0.00 | - | 7 | 163 | 39.89% |
© 2024 Yahoo. All rights reserved.