UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.01 +0.20 (+0.24%) GOLD FUTURES
2,344.50 +6.10 (+0.26%) DOW
38,131.18 -329.74 (-0.86%) Bitcoin GBP
51,657.56 -45.90 (-0.09%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:230.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00230000 | 2024-04-18 3:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.95 | 0.00 | - | 3 | 26 | 204.40% |
| ZS240503C00230000 | 2024-04-16 3:40PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 14 | 75.39% |
| ZS240510C00230000 | 2024-04-05 3:47PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.59 | 0.00 | - | 2 | 4 | 66.46% |
| ZS240517C00230000 | 2024-04-25 11:55AM EDT | 2024-05-17 | 0.14 | 0.08 | 0.20 | 0.00 | - | 1 | 1,795 | 52.10% |
| ZS240524C00230000 | 2024-04-22 12:25PM EDT | 2024-05-24 | 0.21 | 0.01 | 0.75 | 0.00 | - | 1 | 6 | 50.68% |
| ZS240531C00230000 | 2024-04-24 9:56AM EDT | 2024-05-31 | 1.30 | 0.76 | 1.03 | 0.00 | - | 20 | 32 | 53.98% |
| ZS240621C00230000 | 2024-04-25 9:33AM EDT | 2024-06-21 | 1.55 | 1.74 | 1.91 | -0.33 | -17.55% | 5 | 1,939 | 51.14% |
| ZS240719C00230000 | 2024-04-25 9:48AM EDT | 2024-07-19 | 2.45 | 2.78 | 2.92 | -0.53 | -17.79% | 1 | 246 | 47.96% |
| ZS240816C00230000 | 2024-04-24 9:39AM EDT | 2024-08-16 | 5.10 | 3.85 | 4.05 | 0.00 | - | 1 | 209 | 46.24% |
| ZS240920C00230000 | 2024-04-24 11:43AM EDT | 2024-09-20 | 7.00 | 6.60 | 6.75 | 0.00 | - | 1 | 154 | 48.71% |
| ZS241115C00230000 | 2024-04-22 10:54AM EDT | 2024-11-15 | 7.23 | 9.45 | 9.60 | 0.00 | - | 1 | 2 | 48.12% |
| ZS241220C00230000 | 2024-04-22 1:38PM EDT | 2024-12-20 | 10.29 | 12.05 | 12.45 | 0.00 | - | 1 | 378 | 50.16% |
| ZS250117C00230000 | 2024-04-25 10:57AM EDT | 2025-01-17 | 12.55 | 13.25 | 13.55 | -1.46 | -10.42% | 3 | 2,905 | 49.47% |
| ZS250417C00230000 | 2024-04-19 2:28PM EDT | 2025-04-17 | 15.35 | 17.85 | 18.20 | 0.00 | - | 3 | 174 | 49.92% |
| ZS250620C00230000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 18.20 | 20.75 | 22.25 | 0.00 | - | 1 | 69 | 50.49% |
| ZS260116C00230000 | 2024-04-15 1:54PM EDT | 2026-01-16 | 29.80 | 29.05 | 30.55 | 0.00 | - | 3 | 129 | 50.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00230000 | 2024-04-01 12:45PM EDT | 2024-04-26 | 38.86 | 52.90 | 54.80 | 0.00 | - | 3 | 0 | 234.08% |
| ZS240503P00230000 | 2024-04-02 2:57PM EDT | 2024-05-03 | 41.38 | 53.50 | 55.80 | 0.00 | - | - | 0 | 106.30% |
| ZS240517P00230000 | 2024-04-24 2:57PM EDT | 2024-05-17 | 50.85 | 53.10 | 55.60 | 0.00 | - | 850 | 58 | 60.40% |
| ZS240621P00230000 | 2024-04-15 3:58PM EDT | 2024-06-21 | 56.09 | 53.70 | 55.15 | 0.00 | - | 2 | 631 | 46.80% |
| ZS240719P00230000 | 2024-04-19 12:48PM EDT | 2024-07-19 | 62.04 | 54.50 | 55.70 | 0.00 | - | 4 | 273 | 42.05% |
| ZS240816P00230000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 56.75 | 54.40 | 56.60 | 0.00 | - | 3 | 119 | 40.86% |
| ZS240920P00230000 | 2024-04-01 3:14PM EDT | 2024-09-20 | 47.28 | 56.80 | 57.85 | 0.00 | - | 5 | 90 | 40.24% |
| ZS241115P00230000 | 2024-03-22 2:26PM EDT | 2024-11-15 | 46.34 | 62.90 | 65.65 | 0.00 | - | 1 | 1 | 52.88% |
| ZS241220P00230000 | 2024-03-28 1:06PM EDT | 2024-12-20 | 49.44 | 58.60 | 60.35 | 0.00 | - | 3 | 73 | 37.81% |
| ZS250117P00230000 | 2024-04-23 10:39AM EDT | 2025-01-17 | 59.75 | 59.85 | 61.05 | 0.00 | - | 1 | 1,575 | 37.26% |
| ZS250417P00230000 | 2024-04-23 12:09PM EDT | 2025-04-17 | 62.65 | 62.60 | 63.30 | 0.00 | - | 9 | 157 | 36.16% |
| ZS260116P00230000 | 2024-03-15 9:54AM EDT | 2026-01-16 | 61.73 | 65.45 | 66.90 | 0.00 | - | 2 | 18 | 31.64% |
© 2024 Yahoo. All rights reserved.