UK markets open in 33 minutes
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,273.74 -326.72 (-1.97%) CRUDE OIL
85.83 +0.42 (+0.49%) GOLD FUTURES
2,401.80 +18.80 (+0.79%) DOW
37,735.11 -248.13 (-0.65%) Bitcoin GBP
50,719.65 -2,413.04 (-4.54%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419C00195000 | 2024-04-15 2:31PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| ZS240426C00195000 | 2024-04-15 1:50PM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| ZS240503C00195000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 1.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ZS240510C00195000 | 2024-04-15 3:25PM EDT | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ZS240517C00195000 | 2024-04-15 3:19PM EDT | 2024-05-17 | 2.58 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| ZS240524C00195000 | 2024-04-15 2:41PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZS240531C00195000 | 2024-04-15 2:38PM EDT | 2024-05-31 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZS240621C00195000 | 2024-04-15 3:34PM EDT | 2024-06-21 | 7.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZS240719C00195000 | 2024-04-15 11:07AM EDT | 2024-07-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZS240816C00195000 | 2024-04-15 3:13PM EDT | 2024-08-16 | 11.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| ZS240920C00195000 | 2024-04-15 2:26PM EDT | 2024-09-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ZS241220C00195000 | 2024-04-15 12:38PM EDT | 2024-12-20 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| ZS250117C00195000 | 2024-04-15 10:28AM EDT | 2025-01-17 | 24.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZS250417C00195000 | 2024-04-15 10:55AM EDT | 2025-04-17 | 29.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| ZS260116C00195000 | 2024-04-10 2:58PM EDT | 2026-01-16 | 45.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240419P00195000 | 2024-04-15 3:31PM EDT | 2024-04-19 | 20.62 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| ZS240426P00195000 | 2024-04-15 3:01PM EDT | 2024-04-26 | 20.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240503P00195000 | 2024-04-15 9:30AM EDT | 2024-05-03 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240510P00195000 | 2024-04-15 11:40AM EDT | 2024-05-10 | 18.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZS240517P00195000 | 2024-04-15 1:15PM EDT | 2024-05-17 | 19.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240524P00195000 | 2024-04-15 2:04PM EDT | 2024-05-24 | 22.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240531P00195000 | 2024-04-15 10:18AM EDT | 2024-05-31 | 21.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS240621P00195000 | 2024-04-15 1:05PM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS240719P00195000 | 2024-04-15 10:15AM EDT | 2024-07-19 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS240816P00195000 | 2024-04-10 1:32PM EDT | 2024-08-16 | 24.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZS240920P00195000 | 2024-04-09 3:23PM EDT | 2024-09-20 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS241220P00195000 | 2024-04-15 12:19PM EDT | 2024-12-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZS250117P00195000 | 2024-04-12 3:54PM EDT | 2025-01-17 | 33.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZS250417P00195000 | 2024-04-05 1:08PM EDT | 2025-04-17 | 35.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZS250620P00195000 | 2024-04-04 12:24PM EDT | 2025-06-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.