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 June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$132.35In the Money	$135.95In the Money	$126.75In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$45.00	ZSOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
ZSIn the Money	$127.45In the Money	$130.55In the Money	$122.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$50.00	ZSOut of the Money	$0.00Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ZSIn the Money	$122.50In the Money	$125.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	ZSOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ZSIn the Money	$117.45In the Money	$120.60In the Money	$158.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$60.00	ZSOut of the Money	$0.00Out of the Money	$1.33Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ZSIn the Money	$112.55In the Money	$115.65In the Money	$57.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$65.00	ZSOut of the Money	$0.00Out of the Money	$1.92Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ZSIn the Money	$107.50In the Money	$110.65In the Money	$154.50In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$70.00	ZSOut of the Money	$0.00Out of the Money	$1.92Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money
ZSIn the Money	$102.60In the Money	$105.70In the Money	$76.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$75.00	ZSOut of the Money	$0.00Out of the Money	$1.28Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money
ZSIn the Money	$97.65In the Money	$100.75In the Money	$89.74In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$80.00	ZSOut of the Money	$0.00Out of the Money	$1.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ZSIn the Money	$92.60In the Money	$95.75In the Money	$117.87In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$85.00	ZSOut of the Money	$0.01Out of the Money	$1.23Out of the Money	$0.14Out of the Money	$0.07Out of the Money	5Out of the Money	194Out of the Money
ZSIn the Money	$87.75In the Money	$91.30In the Money	$109.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$90.00	ZSOut of the Money	$0.01Out of the Money	$1.94Out of the Money	$0.14Out of the Money	$0.05Out of the Money	5Out of the Money	166Out of the Money
ZSIn the Money	$83.00In the Money	$85.85In the Money	$74.15In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$95.00	ZSOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	10Out of the Money	131Out of the Money
ZSIn the Money	$77.85In the Money	$80.85In the Money	$82.00In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$100.00	ZSOut of the Money	$0.04Out of the Money	$1.96Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ZSIn the Money	$72.90In the Money	$76.00In the Money	$125.50In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$105.00	ZSOut of the Money	$0.06Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ZSIn the Money	$68.10In the Money	$71.55In the Money	$72.60In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$110.00	ZSOut of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	412Out of the Money
ZSIn the Money	$63.30In the Money	$66.55In the Money	$56.18In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$115.00	ZSOut of the Money	$0.12Out of the Money	$0.47Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ZSIn the Money	$58.55In the Money	$61.15In the Money	$59.89In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$120.00	ZSOut of the Money	$0.17Out of the Money	$0.58Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money
ZSIn the Money	$53.65In the Money	$56.55In the Money	$70.40In the Money	$0.00In the Money	---In the Money	89In the Money	Filter Table By Strike Price of$125.00	ZSOut of the Money	$0.32Out of the Money	$0.71Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money
ZSIn the Money	$49.35In the Money	$51.70In the Money	$44.31In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$130.00	ZSOut of the Money	$0.52Out of the Money	$0.90Out of the Money	$0.70Out of the Money	$0.02Out of the Money	1Out of the Money	233Out of the Money
ZSIn the Money	$44.80In the Money	$46.85In the Money	$70.15In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$135.00	ZSOut of the Money	$1.00Out of the Money	$1.08Out of the Money	$0.99Out of the Money	$0.01Out of the Money	5Out of the Money	292Out of the Money
ZSIn the Money	$40.50In the Money	$42.35In the Money	$42.10In the Money	$0.00In the Money	---In the Money	232In the Money	Filter Table By Strike Price of$140.00	ZSOut of the Money	$1.43Out of the Money	$1.52Out of the Money	$1.40Out of the Money	$-0.05Out of the Money	23Out of the Money	243Out of the Money
ZSIn the Money	$36.20In the Money	$37.50In the Money	$37.31In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$145.00	ZSOut of the Money	$1.94Out of the Money	$2.11Out of the Money	$1.98Out of the Money	$0.10Out of the Money	4Out of the Money	258Out of the Money
ZSIn the Money	$31.65In the Money	$33.10In the Money	$33.00In the Money	$3.60In the Money	2In the Money	164In the Money	Filter Table By Strike Price of$150.00	ZSOut of the Money	$2.71Out of the Money	$2.87Out of the Money	$2.75Out of the Money	$0.03Out of the Money	18Out of the Money	631Out of the Money
ZSIn the Money	$27.50In the Money	$29.45In the Money	$30.11In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	$3.65Out of the Money	$3.85Out of the Money	$3.65Out of the Money	$-0.02Out of the Money	27Out of the Money	337Out of the Money
ZSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	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
ZSIn the Money	$24.25In the Money	$25.10In the Money	$26.20In the Money	$0.00In the Money	---In the Money	251In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	$4.90Out of the Money	$5.15Out of the Money	$5.00Out of the Money	$0.14Out of the Money	10Out of the Money	664Out of the Money
ZSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	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
ZSIn the Money	$20.65In the Money	$21.50In the Money	$21.65In the Money	$-1.14In the Money	1In the Money	176In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	$6.30Out of the Money	$6.70Out of the Money	$6.60Out of the Money	$0.60Out of the Money	74Out of the Money	294Out of the Money
ZSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	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
ZSIn the Money	$17.90In the Money	$18.20In the Money	$17.77In the Money	$-0.18In the Money	10In the Money	373In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$8.20Out of the Money	$8.50Out of the Money	$8.03Out of the Money	$0.35Out of the Money	24Out of the Money	387Out of the Money
ZSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	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
ZSIn the Money	$15.10In the Money	$15.60In the Money	$15.30In the Money	$-0.85In the Money	198In the Money	527In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$10.40Out of the Money	$10.65Out of the Money	$10.15Out of the Money	$-0.23Out of the Money	40Out of the Money	514Out of the Money
ZSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	ZSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ZSNear the Money	$12.60Near the Money	$12.85Near the Money	$12.90Near the Money	$-0.05Near the Money	197Near the Money	590Near the Money	Filter Table By Strike Price of$180.00	ZSIn the Money	$12.90In the Money	$13.15In the Money	$12.82In the Money	$0.60In the Money	132In the Money	732In 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$182.50	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	$10.40Out of the Money	$10.65Out of the Money	$10.30Out of the Money	$-0.43Out of the Money	119Out of the Money	506Out of the Money	Filter Table By Strike Price of$185.00	ZSIn the Money	$15.70In the Money	$16.00In the Money	$15.75In the Money	$0.27In the Money	35In the Money	725In 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$187.50	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	$8.40Out of the Money	$8.80Out of the Money	$8.20Out of the Money	$-1.04Out of the Money	16Out of the Money	912Out of the Money	Filter Table By Strike Price of$190.00	ZSIn the Money	$18.70In the Money	$19.25In the Money	$19.10In the Money	$1.34In the Money	12In the Money	758In 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$192.50	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	$6.80Out of the Money	$7.20Out of the Money	$6.93Out of the Money	$-0.87Out of the Money	9Out of the Money	287Out of the Money	Filter Table By Strike Price of$195.00	ZSIn the Money	$21.40In the Money	$22.70In the Money	$21.90In the Money	$1.55In the Money	1In the Money	1,392In 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$197.50	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	$5.45Out of the Money	$5.80Out of the Money	$5.68Out of the Money	$-0.22Out of the Money	70Out of the Money	839Out of the Money	Filter Table By Strike Price of$200.00	ZSIn the Money	$25.65In the Money	$26.35In the Money	$25.85In the Money	$1.05In the Money	1In the Money	1,481In 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$202.50	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	---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$205.00	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	$3.45Out of the Money	$3.75Out of the Money	$3.50Out of the Money	$-0.20Out of the Money	24Out of the Money	1,277Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$33.70In the Money	$35.20In the Money	$32.98In the Money	$1.08In the Money	1In the Money	1,134In 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$215.00	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	$2.15Out of the Money	$2.40Out of the Money	$2.18Out of the Money	$-0.42Out of the Money	20Out of the Money	2,886Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$42.00In the Money	$43.70In the Money	$39.40In the Money	$0.00In the Money	---In the Money	694In 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$225.00	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	$1.34Out of the Money	$1.51Out of the Money	$1.35Out of the Money	$-0.16Out of the Money	12Out of the Money	1,962Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$50.65In the Money	$53.55In the Money	$56.20In the Money	$0.00In the Money	---In the Money	631In the Money
ZSOut of the Money	$0.83Out of the Money	$0.96Out of the Money	$0.93Out of the Money	$-0.12Out of the Money	3Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$240.00	ZSIn the Money	$60.85In the Money	$63.10In the Money	$64.49In the Money	$0.00In the Money	---In the Money	898In the Money
ZSOut of the Money	$0.35Out of the Money	$0.82Out of the Money	$0.55Out of the Money	$-0.16Out of the Money	22Out of the Money	1,130Out of the Money	Filter Table By Strike Price of$250.00	ZSIn the Money	$69.35In the Money	$72.85In the Money	$68.98In the Money	$0.00In the Money	---In the Money	22In the Money
ZSOut of the Money	$0.25Out of the Money	$0.58Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	10Out of the Money	1,752Out of the Money	Filter Table By Strike Price of$260.00	ZSIn the Money	$79.25In the Money	$82.75In the Money	$93.50In the Money	$0.00In the Money	---In the Money	10In the Money
ZSOut of the Money	$0.12Out of the Money	$0.48Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money	Filter Table By Strike Price of$270.00	ZSIn the Money	$89.20In the Money	$92.85In the Money	$79.49In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.09Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	224Out of the Money	Filter Table By Strike Price of$280.00	ZSIn the Money	$99.20In the Money	$102.85In the Money	$52.13In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.07Out of the Money	$0.32Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$290.00	ZSIn the Money	$109.20In the Money	$112.80In the Money	$54.49In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.03Out of the Money	10Out of the Money	329Out of the Money	Filter Table By Strike Price of$300.00	ZSIn the Money	$119.20In the Money	$122.80In the Money	$66.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$310.00	ZSIn the Money	$129.25In the Money	$132.85In the Money	$85.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$320.00	ZSIn the Money	$139.20In the Money	$142.80In the Money	$115.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$330.00	ZSIn the Money	$149.75In the Money	$152.80In 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	$0.78Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$340.00	ZSIn the Money	$159.75In the Money	$162.80In the Money	$121.60In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$350.00	ZSIn the Money	$169.35In the Money	$172.80In 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	$0.50Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$360.00	ZSIn the Money	$179.70In the Money	$182.80In 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	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$370.00	ZSIn the Money	$189.40In the Money	$192.80In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)