UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.38 0.00 (0.00%) GOLD FUTURES
2,322.60 -1.60 (-0.07%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,297.12 -481.26 (-0.95%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510C00195000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 0.30 | 0.28 | 0.34 | -0.15 | -33.33% | 205 | 1,772 | 60.25% |
| ZS240517C00195000 | 2024-05-07 3:12PM EDT | 2024-05-17 | 1.10 | 1.04 | 1.14 | -0.23 | -17.29% | 88 | 572 | 50.49% |
| ZS240524C00195000 | 2024-05-07 3:11PM EDT | 2024-05-24 | 2.12 | 1.92 | 2.30 | -0.08 | -3.64% | 53 | 55 | 51.29% |
| ZS240531C00195000 | 2024-05-07 2:31PM EDT | 2024-05-31 | 5.40 | 4.95 | 5.35 | -0.45 | -7.69% | 4 | 86 | 62.50% |
| ZS240607C00195000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 6.50 | 5.85 | 6.55 | +0.34 | +5.52% | 2 | 10 | 60.89% |
| ZS240614C00195000 | 2024-05-02 1:40PM EDT | 2024-06-14 | 6.43 | 6.50 | 7.00 | 0.00 | - | - | 1 | 57.78% |
| ZS240621C00195000 | 2024-05-07 3:54PM EDT | 2024-06-21 | 7.40 | 7.20 | 7.45 | -0.20 | -2.63% | 82 | 252 | 55.69% |
| ZS240719C00195000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 9.70 | 9.35 | 9.85 | -0.10 | -1.02% | 7 | 138 | 51.51% |
| ZS240816C00195000 | 2024-05-07 12:44PM EDT | 2024-08-16 | 12.00 | 11.40 | 11.65 | -0.05 | -0.41% | 3 | 120 | 49.58% |
| ZS240920C00195000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 16.35 | 15.25 | 16.00 | 0.00 | - | 25 | 159 | 52.14% |
| ZS241115C00195000 | 2024-04-08 12:35PM EDT | 2024-11-15 | 22.80 | 18.75 | 19.25 | 0.00 | - | 34 | 34 | 50.55% |
| ZS241220C00195000 | 2024-04-25 11:56AM EDT | 2024-12-20 | 20.95 | 21.90 | 22.70 | 0.00 | - | 4 | 87 | 52.44% |
| ZS250117C00195000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 21.07 | 23.00 | 24.10 | 0.00 | - | 1 | 325 | 51.60% |
| ZS250321C00195000 | 2024-04-23 1:07PM EDT | 2025-03-21 | 27.90 | 27.10 | 27.80 | 0.00 | - | - | 1 | 52.13% |
| ZS250417C00195000 | 2024-05-06 11:40AM EDT | 2025-04-17 | 29.20 | 28.50 | 30.65 | 0.00 | - | 1 | 23 | 53.16% |
| ZS250620C00195000 | 2024-04-11 3:04PM EDT | 2025-06-20 | 37.70 | 31.90 | 33.30 | 0.00 | - | 12 | 16 | 52.89% |
| ZS260116C00195000 | 2024-05-01 3:37PM EDT | 2026-01-16 | 40.23 | 41.00 | 42.15 | 0.00 | - | 1 | 102 | 52.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240510P00195000 | 2024-05-07 3:42PM EDT | 2024-05-10 | 18.45 | 17.90 | 18.95 | -2.11 | -10.26% | 15 | 24 | 60.50% |
| ZS240517P00195000 | 2024-05-07 2:05PM EDT | 2024-05-17 | 17.86 | 18.55 | 19.60 | -1.79 | -9.11% | 10 | 455 | 55.93% |
| ZS240524P00195000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 18.96 | 18.00 | 20.55 | -2.81 | -12.91% | 2 | 4 | 52.52% |
| ZS240531P00195000 | 2024-05-03 3:26PM EDT | 2024-05-31 | 22.54 | 22.05 | 24.25 | 0.00 | - | 5 | 8 | 61.83% |
| ZS240607P00195000 | 2024-04-29 9:56AM EDT | 2024-06-07 | 22.90 | 22.40 | 24.30 | 0.00 | - | 1 | 2 | 55.75% |
| ZS240621P00195000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 22.40 | 23.95 | 24.95 | 0.00 | - | 2 | 1,309 | 51.41% |
| ZS240719P00195000 | 2024-04-24 1:49PM EDT | 2024-07-19 | 24.90 | 25.60 | 26.20 | 0.00 | - | 1 | 121 | 46.51% |
| ZS240816P00195000 | 2024-05-03 10:39AM EDT | 2024-08-16 | 30.20 | 26.55 | 27.65 | 0.00 | - | 20 | 374 | 43.73% |
| ZS240920P00195000 | 2024-05-03 2:53PM EDT | 2024-09-20 | 30.35 | 29.25 | 31.85 | +0.20 | +0.66% | 1 | 75 | 47.74% |
| ZS241115P00195000 | 2024-04-05 10:56AM EDT | 2024-11-15 | 29.05 | 31.70 | 33.10 | 0.00 | - | 1 | 1 | 42.70% |
| ZS241220P00195000 | 2024-05-03 10:27AM EDT | 2024-12-20 | 36.56 | 34.30 | 34.80 | 0.00 | - | 1 | 146 | 42.37% |
| ZS250117P00195000 | 2024-05-03 9:50AM EDT | 2025-01-17 | 35.70 | 34.50 | 36.50 | 0.00 | - | 1 | 239 | 42.88% |
| ZS250417P00195000 | 2024-05-02 11:37AM EDT | 2025-04-17 | 39.85 | 38.45 | 39.25 | 0.00 | - | 10 | 98 | 40.90% |
| ZS250620P00195000 | 2024-04-26 11:57AM EDT | 2025-06-20 | 40.50 | 40.70 | 42.30 | 0.00 | - | 90 | 92 | 41.65% |
| ZS260116P00195000 | 2024-04-10 1:31PM EDT | 2026-01-16 | 43.45 | 45.60 | 46.75 | 0.00 | - | 1 | 230 | 38.72% |
© 2024 Yahoo. All rights reserved.