UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,335.40 -11.00 (-0.47%) DOW
38,510.88 +270.90 (+0.71%) Bitcoin GBP
53,390.66 +47.33 (+0.09%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240503C00150000 | 2024-04-22 3:17PM EDT | 2024-05-03 | 22.16 | 26.45 | 29.55 | 0.00 | - | 14 | 14 | 75.44% |
| ZS240510C00150000 | 2024-04-19 11:19AM EDT | 2024-05-10 | 21.45 | 27.10 | 29.35 | 0.00 | - | 2 | 11 | 62.28% |
| ZS240517C00150000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 27.00 | 28.25 | 28.60 | 0.00 | - | 1 | 52 | 55.18% |
| ZS240524C00150000 | 2024-04-22 3:17PM EDT | 2024-05-24 | 24.41 | 28.50 | 31.10 | 0.00 | - | 14 | 16 | 60.86% |
| ZS240621C00150000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 33.25 | 32.20 | 32.95 | +4.58 | +15.97% | 7 | 169 | 58.96% |
| ZS240719C00150000 | 2024-04-23 11:16AM EDT | 2024-07-19 | 34.15 | 34.15 | 34.70 | +5.65 | +19.82% | 2 | 80 | 55.88% |
| ZS240816C00150000 | 2024-04-16 3:33PM EDT | 2024-08-16 | 34.30 | 35.25 | 36.50 | 0.00 | - | 2 | 41 | 53.38% |
| ZS240920C00150000 | 2024-03-12 12:02PM EDT | 2024-09-20 | 61.75 | 44.70 | 46.70 | 0.00 | - | 2 | 2 | 73.16% |
| ZS250117C00150000 | 2024-04-19 12:25PM EDT | 2025-01-17 | 40.45 | 46.25 | 47.60 | 0.00 | - | 1 | 322 | 57.10% |
| ZS250417C00150000 | 2024-04-22 2:16PM EDT | 2025-04-17 | 47.30 | 50.75 | 53.40 | 0.00 | - | 5 | 18 | 58.12% |
| ZS250620C00150000 | 2024-04-22 10:59AM EDT | 2025-06-20 | 47.00 | 54.15 | 54.75 | 0.00 | - | 1 | 1,028 | 57.24% |
| ZS260116C00150000 | 2024-04-23 2:10PM EDT | 2026-01-16 | 62.80 | 61.60 | 62.85 | +6.40 | +11.35% | 2 | 91 | 56.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00150000 | 2024-04-23 3:02PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 172 | 137 | 65.63% |
| ZS240503P00150000 | 2024-04-22 2:39PM EDT | 2024-05-03 | 0.37 | 0.05 | 0.44 | 0.00 | - | 1 | 42 | 54.20% |
| ZS240510P00150000 | 2024-04-22 2:26PM EDT | 2024-05-10 | 0.66 | 0.16 | 0.41 | 0.00 | - | 6 | 11 | 46.97% |
| ZS240517P00150000 | 2024-04-23 1:48PM EDT | 2024-05-17 | 0.63 | 0.58 | 0.65 | -0.54 | -46.15% | 255 | 657 | 44.24% |
| ZS240524P00150000 | 2024-04-23 2:33PM EDT | 2024-05-24 | 1.11 | 1.06 | 1.86 | -1.50 | -57.47% | 15 | 27 | 52.44% |
| ZS240531P00150000 | 2024-04-23 2:41PM EDT | 2024-05-31 | 2.50 | 2.17 | 2.75 | -1.12 | -30.94% | 8 | 52 | 52.25% |
| ZS240621P00150000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 3.76 | 3.80 | 3.95 | -2.11 | -35.95% | 21 | 380 | 50.11% |
| ZS240719P00150000 | 2024-04-22 11:28AM EDT | 2024-07-19 | 7.40 | 4.95 | 5.20 | 0.00 | - | 14 | 294 | 46.97% |
| ZS240816P00150000 | 2024-04-22 12:56PM EDT | 2024-08-16 | 8.10 | 6.20 | 6.30 | 0.00 | - | 1 | 97 | 44.73% |
| ZS240920P00150000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 8.56 | 8.60 | 8.75 | -2.24 | -20.74% | 7 | 242 | 46.30% |
| ZS241115P00150000 | 2024-04-16 12:44PM EDT | 2024-11-15 | 11.46 | 10.75 | 10.90 | 0.00 | - | 8 | 35 | 44.65% |
| ZS241220P00150000 | 2024-04-19 12:06PM EDT | 2024-12-20 | 15.00 | 12.65 | 13.00 | 0.00 | - | 1 | 21 | 45.79% |
| ZS250117P00150000 | 2024-04-23 11:59AM EDT | 2025-01-17 | 13.90 | 13.45 | 13.70 | -1.72 | -11.01% | 4 | 914 | 44.75% |
| ZS250417P00150000 | 2024-04-22 10:27AM EDT | 2025-04-17 | 19.20 | 16.45 | 18.40 | 0.00 | - | 70 | 1,703 | 46.80% |
| ZS250620P00150000 | 2024-04-17 2:59PM EDT | 2025-06-20 | 19.60 | 18.45 | 19.75 | 0.00 | - | 1 | 343 | 45.23% |
| ZS260116P00150000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 25.00 | 22.40 | 24.45 | 0.00 | - | 1 | 42 | 42.96% |
© 2024 Yahoo. All rights reserved.