UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.40 +1.50 (+1.83%) GOLD FUTURES
2,335.70 -10.70 (-0.46%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,243.66 -181.88 (-0.34%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00270000 | 2024-03-14 12:50PM EDT | 2024-04-26 | 0.39 | 0.00 | 0.47 | 0.00 | - | 2 | 2 | 187.11% |
| ZS240517C00270000 | 2024-04-22 3:00PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.30 | 0.00 | - | 10 | 312 | 70.70% |
| ZS240621C00270000 | 2024-04-19 12:27PM EDT | 2024-06-21 | 0.30 | 0.17 | 0.75 | 0.00 | - | 2 | 462 | 53.52% |
| ZS240719C00270000 | 2024-04-19 1:04PM EDT | 2024-07-19 | 0.53 | 0.32 | 0.89 | 0.00 | - | 8 | 122 | 49.63% |
| ZS240816C00270000 | 2024-04-22 9:46AM EDT | 2024-08-16 | 0.79 | 1.04 | 1.31 | 0.00 | - | 4 | 52 | 46.69% |
| ZS240920C00270000 | 2024-04-23 12:03PM EDT | 2024-09-20 | 2.39 | 2.17 | 2.67 | +0.55 | +29.89% | 1 | 125 | 48.21% |
| ZS241115C00270000 | 2024-04-23 2:04PM EDT | 2024-11-15 | 4.25 | 3.80 | 4.25 | +0.92 | +27.63% | 2 | 5 | 46.69% |
| ZS241220C00270000 | 2024-04-15 9:33AM EDT | 2024-12-20 | 6.80 | 5.95 | 6.20 | 0.00 | - | 2 | 124 | 48.50% |
| ZS250117C00270000 | 2024-04-23 10:42AM EDT | 2025-01-17 | 7.10 | 6.80 | 7.00 | +1.20 | +20.34% | 3 | 454 | 47.80% |
| ZS250417C00270000 | 2024-03-13 3:53PM EDT | 2025-04-17 | 21.95 | 11.85 | 12.25 | 0.00 | - | 23 | 112 | 50.61% |
| ZS250620C00270000 | 2024-04-19 10:24AM EDT | 2025-06-20 | 11.45 | 12.95 | 13.45 | 0.00 | - | 3 | 4 | 48.79% |
| ZS260116C00270000 | 2024-04-23 11:29AM EDT | 2026-01-16 | 20.78 | 20.45 | 21.50 | +2.28 | +12.32% | 1 | 12 | 49.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240517P00270000 | 2024-04-03 3:55PM EDT | 2024-05-17 | 83.67 | 91.40 | 94.65 | 0.00 | - | 4 | 0 | 104.57% |
| ZS240621P00270000 | 2024-04-01 2:18PM EDT | 2024-06-21 | 79.49 | 91.35 | 94.50 | 0.00 | - | 5 | 0 | 66.08% |
| ZS240719P00270000 | 2024-02-29 3:55PM EDT | 2024-07-19 | 43.80 | 77.20 | 78.60 | 0.00 | - | 5 | 30 | 0.00% |
| ZS240816P00270000 | 2024-03-20 2:58PM EDT | 2024-08-16 | 73.90 | 98.80 | 102.80 | 0.00 | - | 1 | 0 | 75.46% |
| ZS240920P00270000 | 2024-02-28 4:45PM EDT | 2024-09-20 | 50.10 | 77.55 | 79.20 | 0.00 | - | 2 | 21 | 0.00% |
| ZS241220P00270000 | 2024-04-19 9:32AM EDT | 2024-12-20 | 100.60 | 92.95 | 95.30 | 0.00 | - | 1 | 8 | 36.45% |
| ZS250117P00270000 | 2024-03-20 3:47PM EDT | 2025-01-17 | 78.79 | 99.40 | 102.10 | 0.00 | - | 1 | 127 | 52.31% |
| ZS250417P00270000 | 2024-02-20 12:08PM EDT | 2025-04-17 | 55.55 | 79.30 | 80.35 | 0.00 | - | - | 1 | 0.00% |
| ZS250620P00270000 | 2024-03-15 10:30AM EDT | 2025-06-20 | 84.80 | 92.05 | 94.50 | 0.00 | - | - | 2 | 24.95% |
| ZS260116P00270000 | 2024-04-16 9:40AM EDT | 2026-01-16 | 101.45 | 97.85 | 101.35 | 0.00 | - | 1 | 11 | 33.12% |
© 2024 Yahoo. All rights reserved.