UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,341.50 +3.10 (+0.13%) DOW
38,039.51 -421.41 (-1.10%) Bitcoin GBP
51,522.97 -467.66 (-0.90%)
Zscaler, Inc. (ZS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426C00250000 | 2024-04-02 3:16PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.04 | 0.00 | - | 4 | 15 | 170.31% |
| ZS240517C00250000 | 2024-04-24 1:23PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.10 | 0.00 | - | 2 | 1,042 | 55.86% |
| ZS240531C00250000 | 2024-04-15 3:04PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 57.23% |
| ZS240621C00250000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 0.75 | 0.68 | 0.80 | -0.17 | -18.48% | 4 | 1,158 | 51.51% |
| ZS240719C00250000 | 2024-04-23 2:41PM EDT | 2024-07-19 | 1.55 | 1.24 | 1.42 | 0.00 | - | 1 | 237 | 48.45% |
| ZS240816C00250000 | 2024-04-25 10:46AM EDT | 2024-08-16 | 1.93 | 1.92 | 1.98 | +0.33 | +20.62% | 3 | 427 | 45.52% |
| ZS240920C00250000 | 2024-04-24 3:54PM EDT | 2024-09-20 | 4.35 | 3.85 | 3.95 | 0.00 | - | 1 | 260 | 48.09% |
| ZS241115C00250000 | 2024-04-23 3:53PM EDT | 2024-11-15 | 6.38 | 5.95 | 6.20 | 0.00 | - | 3 | 50 | 47.46% |
| ZS241220C00250000 | 2024-04-22 10:07AM EDT | 2024-12-20 | 6.95 | 8.10 | 8.50 | 0.00 | - | 1 | 387 | 49.23% |
| ZS250117C00250000 | 2024-04-25 10:56AM EDT | 2025-01-17 | 8.95 | 9.10 | 9.60 | -1.15 | -11.39% | 13 | 2,605 | 48.87% |
| ZS250417C00250000 | 2024-04-25 9:30AM EDT | 2025-04-17 | 12.95 | 13.10 | 13.35 | -1.20 | -8.48% | 1 | 185 | 48.62% |
| ZS250620C00250000 | 2024-04-18 11:27AM EDT | 2025-06-20 | 16.87 | 16.10 | 16.50 | 0.00 | - | 1,000 | 1,019 | 49.40% |
| ZS260116C00250000 | 2024-04-24 9:32AM EDT | 2026-01-16 | 24.45 | 23.70 | 24.90 | -1.58 | -6.07% | 1 | 267 | 49.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZS240426P00250000 | 2024-04-02 3:53PM EDT | 2024-04-26 | 61.50 | 74.00 | 76.25 | 0.00 | - | - | 0 | 266.41% |
| ZS240517P00250000 | 2024-04-09 2:37PM EDT | 2024-05-17 | 62.25 | 74.30 | 75.90 | 0.00 | - | 5 | 0 | 77.98% |
| ZS240524P00250000 | 2024-04-09 2:27PM EDT | 2024-05-24 | 62.00 | 73.40 | 76.50 | 0.00 | - | - | 0 | 64.80% |
| ZS240621P00250000 | 2024-04-03 3:14PM EDT | 2024-06-21 | 63.75 | 74.30 | 75.45 | 0.00 | - | 16 | 21 | 53.83% |
| ZS240719P00250000 | 2024-04-17 11:20AM EDT | 2024-07-19 | 76.30 | 74.40 | 75.70 | 0.00 | - | 1 | 1 | 46.48% |
| ZS240816P00250000 | 2024-04-16 12:44PM EDT | 2024-08-16 | 74.50 | 74.60 | 75.60 | 0.00 | - | 7 | 536 | 39.62% |
| ZS240920P00250000 | 2024-04-15 2:12PM EDT | 2024-09-20 | 75.45 | 75.20 | 76.10 | 0.00 | - | 1 | 65 | 37.72% |
| ZS241115P00250000 | 2024-04-15 12:38PM EDT | 2024-11-15 | 75.10 | 75.95 | 77.10 | 0.00 | - | - | 3 | 36.35% |
| ZS241220P00250000 | 2024-03-27 10:39AM EDT | 2024-12-20 | 63.03 | 75.75 | 78.50 | 0.00 | - | 1 | 297 | 38.00% |
| ZS250117P00250000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 78.33 | 77.05 | 79.00 | 0.00 | - | 1 | 353 | 37.30% |
| ZS250417P00250000 | 2024-03-04 4:55PM EDT | 2025-04-17 | 57.35 | 70.70 | 73.45 | 0.00 | - | 54 | 200 | 0.00% |
| ZS260116P00250000 | 2024-04-19 3:50PM EDT | 2026-01-16 | 89.85 | 82.90 | 85.60 | 0.00 | - | 1 | 121 | 33.79% |
© 2024 Yahoo. All rights reserved.