UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.20 +0.82 (+1.05%) GOLD FUTURES
2,318.20 -6.00 (-0.26%) DOW
39,066.76 +182.50 (+0.47%) Bitcoin GBP
49,860.18 -667.82 (-1.32%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00210000 | 2024-05-08 1:43PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 7 | 42 | 92.97% |
| ZS240517C00210000 | 2024-05-08 12:05PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.30 | +0.03 | +18.75% | 4 | 1,095 | 67.19% |
| ZS240524C00210000 | 2024-05-08 1:52PM EDT | 2024-05-24 | 0.40 | 0.01 | 0.90 | -0.23 | -36.51% | 7 | 46 | 58.55% |
| ZS240531C00210000 | 2024-05-08 10:58AM EDT | 2024-05-31 | 1.96 | 1.16 | 2.26 | -0.67 | -25.48% | 1 | 47 | 67.31% |
| ZS240607C00210000 | 2024-05-08 1:15PM EDT | 2024-06-07 | 2.61 | 1.58 | 2.94 | -0.23 | -8.10% | 3 | 5 | 64.27% |
| ZS240621C00210000 | 2024-05-08 3:19PM EDT | 2024-06-21 | 2.72 | 2.78 | 3.15 | -1.23 | -31.14% | 32 | 1,195 | 58.17% |
| ZS240719C00210000 | 2024-05-08 12:01PM EDT | 2024-07-19 | 5.15 | 4.30 | 4.75 | -0.30 | -5.50% | 2 | 1,222 | 53.09% |
| ZS240816C00210000 | 2024-05-08 2:59PM EDT | 2024-08-16 | 6.00 | 5.70 | 5.95 | -1.60 | -21.05% | 1 | 119 | 50.32% |
| ZS240920C00210000 | 2024-05-06 12:24PM EDT | 2024-09-20 | 10.50 | 8.75 | 9.40 | 0.00 | - | 1 | 109 | 52.33% |
| ZS241115C00210000 | 2024-05-07 2:59PM EDT | 2024-11-15 | 14.46 | 11.65 | 12.10 | 0.00 | - | 12 | 6 | 50.35% |
| ZS241220C00210000 | 2024-05-01 3:07PM EDT | 2024-12-20 | 16.75 | 14.25 | 15.05 | 0.00 | - | 1 | 737 | 51.84% |
| ZS250117C00210000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 17.75 | 15.35 | 15.90 | -0.85 | -4.57% | 9 | 1,270 | 50.71% |
| ZS250417C00210000 | 2024-05-01 3:08PM EDT | 2025-04-17 | 22.25 | 19.70 | 21.80 | -1.25 | -5.32% | 1 | 384 | 51.59% |
| ZS250620C00210000 | 2024-04-29 2:31PM EDT | 2025-06-20 | 28.00 | 23.15 | 26.10 | 0.00 | - | 5 | 30 | 52.84% |
| ZS260116C00210000 | 2024-05-07 9:37AM EDT | 2026-01-16 | 36.00 | 30.80 | 33.95 | 0.00 | - | 3 | 146 | 51.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00210000 | 2024-05-08 3:13PM EDT | 2024-05-10 | 41.45 | 38.35 | 41.85 | +5.95 | +16.76% | 1 | 1 | 188.53% |
| ZS240517P00210000 | 2024-05-08 12:29PM EDT | 2024-05-17 | 35.79 | 38.60 | 41.35 | +0.79 | +2.26% | 1 | 279 | 93.87% |
| ZS240524P00210000 | 2024-04-15 3:34PM EDT | 2024-05-24 | 36.35 | 38.25 | 42.00 | 0.00 | - | 4 | 4 | 81.18% |
| ZS240531P00210000 | 2024-05-08 12:29PM EDT | 2024-05-31 | 36.76 | 39.55 | 42.45 | -0.46 | -1.24% | 1 | 1 | 55.57% |
| ZS240621P00210000 | 2024-05-07 10:55AM EDT | 2024-06-21 | 36.60 | 40.40 | 42.50 | 0.00 | - | 2 | 1,136 | 53.66% |
| ZS240719P00210000 | 2024-05-06 11:11AM EDT | 2024-07-19 | 37.30 | 41.95 | 43.60 | 0.00 | - | 7 | 412 | 47.88% |
| ZS240816P00210000 | 2024-04-24 10:34AM EDT | 2024-08-16 | 36.15 | 43.00 | 44.15 | 0.00 | - | 1 | 263 | 42.93% |
| ZS240920P00210000 | 2024-05-08 3:13PM EDT | 2024-09-20 | 45.90 | 44.25 | 45.85 | +4.78 | +11.62% | 5 | 212 | 42.48% |
| ZS241115P00210000 | 2024-04-09 10:48AM EDT | 2024-11-15 | 37.07 | 45.80 | 47.65 | 0.00 | - | 10 | 11 | 40.24% |
| ZS241220P00210000 | 2024-05-06 11:06AM EDT | 2024-12-20 | 44.55 | 48.20 | 49.65 | 0.00 | - | 5 | 478 | 41.33% |
| ZS250117P00210000 | 2024-04-25 12:43PM EDT | 2025-01-17 | 46.60 | 48.70 | 50.50 | 0.00 | - | 8 | 448 | 40.67% |
| ZS250417P00210000 | 2024-04-22 10:09AM EDT | 2025-04-17 | 52.65 | 50.35 | 53.30 | 0.00 | - | 13 | 195 | 39.59% |
| ZS250620P00210000 | 2024-04-23 12:02PM EDT | 2025-06-20 | 50.55 | 53.10 | 55.45 | 0.00 | - | 1 | 51 | 39.53% |
| ZS260116P00210000 | 2024-04-23 3:38PM EDT | 2026-01-16 | 54.35 | 57.15 | 60.35 | 0.00 | - | 20 | 101 | 37.86% |
© 2024 Yahoo. All rights reserved.