Stocks Options

LAST PRICE
178.8600
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.2510%)

Bid / Lots
178.6100/ 1
Ask / Lots
179.0400/ 5
Open / Previous Close
179.9300 / 179.3100
Day Range
Low 177.8550
High 180.5200
52 Week Range
Low 116.8750
High 259.6100
Volume
1,466,422
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 42.249

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$72.45In the Money	$75.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ZSOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZSIn the Money	$67.65In the Money	$70.35In the Money	$65.28In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$110.00	ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$62.40In the Money	$65.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ZSOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$57.45In the Money	$60.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ZSOut of the Money	$0.00Out of the Money	$1.92Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$52.40In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ZSOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$48.40In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$47.50In the Money	$50.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ZSOut of the Money	$0.01Out of the Money	$0.56Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$46.50In the Money	$49.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	ZSOut of the Money	$0.00Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$45.55In the Money	$48.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	ZSOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$44.75In the Money	$47.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	ZSOut of the Money	$0.00Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$43.45In the Money	$46.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$42.50In the Money	$45.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ZSOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$41.60In the Money	$44.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	ZSOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$40.65In the Money	$43.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	ZSOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$39.50In the Money	$42.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	ZSOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$38.65In the Money	$41.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	ZSOut of the Money	$0.00Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$38.00In the Money	$40.75In the Money	$39.57In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$140.00	ZSOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$0.01Out of the Money	6Out of the Money	132Out of the Money
ZSIn the Money	$36.55In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	ZSOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$35.55In the Money	$38.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	ZSOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$34.30In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	ZSOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$33.80In the Money	$36.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	ZSOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$32.95In the Money	$35.95In the Money	$34.78In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$145.00	ZSOut of the Money	$0.01Out of the Money	$0.95Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	266Out of the Money
ZSIn the Money	$31.80In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	ZSOut of the Money	$0.00Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$30.65In the Money	$33.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	ZSOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$29.75In the Money	$33.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	ZSOut of the Money	$0.00Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$28.75In the Money	$31.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	ZSOut of the Money	$0.01Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$28.05In the Money	$30.90In the Money	$30.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$150.00	ZSOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$0.05Out of the Money	61Out of the Money	187Out of the Money
ZSIn the Money	$25.40In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	ZSOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
ZSIn the Money	$22.35In the Money	$25.75In the Money	$22.50In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	73Out of the Money	223Out of the Money
ZSIn the Money	$20.85In the Money	$22.35In the Money	$18.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	ZSOut of the Money	$0.04Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$0.03Out of the Money	9Out of the Money	62Out of the Money
ZSIn the Money	$18.30In the Money	$19.80In the Money	$18.40In the Money	$-4.60In the Money	41In the Money	43In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	232Out of the Money	1,257Out of the Money
ZSIn the Money	$15.25In the Money	$18.80In the Money	$18.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$162.50	ZSOut of the Money	$0.16Out of the Money	$0.30Out of the Money	$0.23Out of the Money	$-0.05Out of the Money	243Out of the Money	48Out of the Money
ZSIn the Money	$13.95In the Money	$16.40In the Money	$15.57In the Money	$-1.43In the Money	5In the Money	56In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	$0.29Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.02Out of the Money	224Out of the Money	949Out of the Money
ZSIn the Money	$11.50In the Money	$12.90In the Money	$12.23In the Money	$5.13In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$167.50	ZSOut of the Money	$0.49Out of the Money	$0.61Out of the Money	$0.56Out of the Money	$-0.07Out of the Money	56Out of the Money	214Out of the Money
ZSIn the Money	$9.65In the Money	$10.50In the Money	$11.40In the Money	$0.40In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.85Out of the Money	$0.98Out of the Money	$0.86Out of the Money	$-0.18Out of the Money	125Out of the Money	158Out of the Money
ZSIn the Money	$7.70In the Money	$8.60In the Money	$9.02In the Money	$-0.23In the Money	1In the Money	91In the Money	Filter Table By Strike Price of$172.50	ZSOut of the Money	$1.30Out of the Money	$1.51Out of the Money	$1.35Out of the Money	$-0.23Out of the Money	48Out of the Money	288Out of the Money
ZSIn the Money	$6.15In the Money	$6.40In the Money	$5.65In the Money	$-1.37In the Money	12In the Money	135In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$2.05Out of the Money	$2.31Out of the Money	$2.25Out of the Money	$-0.06Out of the Money	260Out of the Money	180Out of the Money
ZSUnderlying issue's last price	$4.65Underlying issue's last price	$4.85Underlying issue's last price	$4.90Underlying issue's last price	$-0.45Underlying issue's last price	57Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	ZSUnderlying issue's last price	$3.05Underlying issue's last price	$3.25Underlying issue's last price	$2.98Underlying issue's last price	$-0.32Underlying issue's last price	326Underlying issue's last price	110Underlying issue's last price
ZSNear the Money	$3.40Near the Money	$3.65Near the Money	$3.45Near the Money	$-0.62Near the Money	245Near the Money	356Near the Money	Filter Table By Strike Price of$180.00	ZSIn the Money	$4.30In the Money	$4.55In the Money	$4.40In the Money	$0.05In the Money	79In the Money	488In the Money
ZSOut of the Money	$2.41Out of the Money	$2.66Out of the Money	$2.46Out of the Money	$-0.56Out of the Money	224Out of the Money	115Out of the Money	Filter Table By Strike Price of$182.50	ZSIn the Money	$5.85In the Money	$6.15In the Money	$6.00In the Money	$0.15In the Money	251In the Money	72In the Money
ZSOut of the Money	$1.69Out of the Money	$2.05Out of the Money	$1.78Out of the Money	$-0.50Out of the Money	651Out of the Money	559Out of the Money	Filter Table By Strike Price of$185.00	ZSIn the Money	$7.50In the Money	$8.05In the Money	$7.88In the Money	$1.19In the Money	35In the Money	66In the Money
ZSOut of the Money	$1.20Out of the Money	$1.37Out of the Money	$1.18Out of the Money	$-0.33Out of the Money	136Out of the Money	219Out of the Money	Filter Table By Strike Price of$187.50	ZSIn the Money	$8.65In the Money	$9.95In the Money	$8.45In the Money	$0.00In the Money	---In the Money	30In the Money
ZSOut of the Money	$0.80Out of the Money	$0.96Out of the Money	$0.88Out of the Money	$-0.35Out of the Money	269Out of the Money	1,327Out of the Money	Filter Table By Strike Price of$190.00	ZSIn the Money	$11.20In the Money	$12.35In the Money	$11.10In the Money	$0.00In the Money	---In the Money	77In the Money
ZSOut of the Money	$0.55Out of the Money	$0.66Out of the Money	$0.58Out of the Money	$-0.17Out of the Money	82Out of the Money	107Out of the Money	Filter Table By Strike Price of$192.50	ZSIn the Money	$12.95In the Money	$15.20In the Money	$13.69In the Money	$13.69In the Money	3In the Money	---In the Money
ZSOut of the Money	$0.37Out of the Money	$0.45Out of the Money	$0.46Out of the Money	$-0.08Out of the Money	855Out of the Money	176Out of the Money	Filter Table By Strike Price of$195.00	ZSIn the Money	$15.95In the Money	$17.15In the Money	$16.29In the Money	$3.38In the Money	2In the Money	7In the Money
ZSOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.11Out of the Money	33Out of the Money	298Out of the Money	Filter Table By Strike Price of$197.50	ZSIn the Money	$18.30In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.13Out of the Money	$0.35Out of the Money	$0.24Out of the Money	$-0.04Out of the Money	135Out of the Money	430Out of the Money	Filter Table By Strike Price of$200.00	ZSIn the Money	$20.65In the Money	$22.55In the Money	$26.02In the Money	$0.00In the Money	---In the Money	6In the Money
ZSOut of the Money	$0.08Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.12Out of the Money	61Out of the Money	40Out of the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$21.95In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.09Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$-0.13Out of the Money	19Out of the Money	204Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$24.30In the Money	$27.55In the Money	$24.93In the Money	$0.00In the Money	---In the Money	21In the Money
ZSOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$207.50	ZSIn the Money	$26.85In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	5Out of the Money	48Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$29.30In the Money	$32.75In the Money	$36.35In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	ZSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	145Out of the Money	2,226Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$34.45In the Money	$37.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$39.20In the Money	$42.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.24Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1,127Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$44.20In the Money	$47.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.77Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$49.30In the Money	$52.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.76Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$235.00	ZSIn the Money	$54.80In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$240.00	ZSIn the Money	$59.25In the Money	$62.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$245.00	ZSIn the Money	$64.25In the Money	$67.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	ZSIn the Money	$69.85In the Money	$72.65In the Money	$62.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.82Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	ZSIn the Money	$74.30In the Money	$77.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ZSIn the Money	$79.80In the Money	$82.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	ZSIn the Money	$84.75In the Money	$87.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	ZSIn the Money	$89.35In the Money	$92.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	ZSIn the Money	$94.25In the Money	$97.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ZSIn the Money	$99.25In the Money	$102.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zscaler Inc
NASDAQ:ZSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)