Stocks Options

LAST PRICE
192.1900
TODAY'S CHANGE (%)
Trending Up2.9900 (1.5803%)

Bid / Lots
192.4000/ 5
Ask / Lots
192.8700/ 1
Open / Previous Close
189.8800 / 189.2000
Day Range
Low 189.0000
High 193.9600
52 Week Range
Low 131.5900
High 259.6100
Volume
3,002,636
above 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 42.472

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

Call Options (expires Friday July 12, 2024)
Put Options (expires Friday July 12, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$95.15In the Money	$99.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ZSOut of the Money	$0.00Out of the Money	$0.56Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$90.30In the Money	$94.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ZSOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$85.25In the Money	$89.85In 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	$0.56Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$80.35In the Money	$84.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$75.20In the Money	$79.55In 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	$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	$70.25In the Money	$74.90In 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	$0.56Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$65.25In the Money	$69.90In 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	$0.28Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$60.40In the Money	$64.90In 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	$0.00Out of the Money	$0.56Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$55.40In the Money	$59.95In 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	$0.56Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$50.30In the Money	$54.95In the Money	$40.77In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	ZSOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZSIn the Money	$45.45In the Money	$49.95In the Money	$47.68In the Money	$22.97In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$145.00	ZSOut of the Money	$0.00Out of the Money	$0.58Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZSIn the Money	$40.30In the Money	$44.65In the Money	$31.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	ZSOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZSIn the Money	$35.45In the Money	$39.80In the Money	$33.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	$0.01Out of the Money	$0.62Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ZSIn the Money	$33.05In the Money	$37.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	ZSOut of the Money	$0.02Out of the Money	$0.49Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$30.55In the Money	$34.80In the Money	$15.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	$0.05Out of the Money	$0.43Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
ZSIn the Money	$28.00In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	ZSOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZSIn the Money	$26.30In the Money	$30.00In the Money	$24.06In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	$0.04Out of the Money	$0.44Out of the Money	$0.23Out of the Money	$0.09Out of the Money	3Out of the Money	122Out of the Money
ZSIn the Money	$22.95In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	ZSOut of the Money	$0.07Out of the Money	$0.41Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZSIn the Money	$20.50In the Money	$25.00In the Money	$22.96In the Money	$3.64In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.11Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.12Out of the Money	3Out of the Money	54Out of the Money
ZSIn the Money	$18.05In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	ZSOut of the Money	$0.16Out of the Money	$0.31Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZSIn the Money	$15.85In the Money	$18.65In the Money	$13.00In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$0.33Out of the Money	$0.57Out of the Money	$0.35Out of the Money	$-0.38Out of the Money	37Out of the Money	51Out of the Money
ZSIn the Money	$13.75In the Money	$16.40In the Money	$11.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$177.50	ZSOut of the Money	$0.48Out of the Money	$0.74Out of the Money	$0.57Out of the Money	$-0.24Out of the Money	1Out of the Money	16Out of the Money
ZSIn the Money	$12.80In the Money	$13.60In the Money	$11.00In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$180.00	ZSOut of the Money	$0.66Out of the Money	$0.80Out of the Money	$0.72Out of the Money	$-0.82Out of the Money	92Out of the Money	44Out of the Money
ZSIn the Money	$10.10In the Money	$12.05In the Money	$11.95In the Money	$3.45In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$182.50	ZSOut of the Money	$1.06Out of the Money	$1.32Out of the Money	$1.14Out of the Money	$-0.63Out of the Money	17Out of the Money	9Out of the Money
ZSIn the Money	$8.90In the Money	$9.65In the Money	$8.95In the Money	$1.40In the Money	93In the Money	179In the Money	Filter Table By Strike Price of$185.00	ZSOut of the Money	$1.42Out of the Money	$1.89Out of the Money	$1.66Out of the Money	$-1.44Out of the Money	49Out of the Money	27Out of the Money
ZSIn the Money	$6.45In the Money	$8.25In the Money	$7.05In the Money	$1.60In the Money	3In the Money	15In the Money	Filter Table By Strike Price of$187.50	ZSOut of the Money	$2.30Out of the Money	$2.61Out of the Money	$2.30Out of the Money	$-1.83Out of the Money	13Out of the Money	15Out of the Money
ZSUnderlying issue's last price	$5.55Underlying issue's last price	$6.10Underlying issue's last price	$5.55Underlying issue's last price	$1.15Underlying issue's last price	79Underlying issue's last price	197Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	ZSUnderlying issue's last price	$3.20Underlying issue's last price	$3.85Underlying issue's last price	$3.20Underlying issue's last price	$-0.80Underlying issue's last price	3Underlying issue's last price	54Underlying issue's last price
ZSNear the Money	$3.95Near the Money	$4.75Near the Money	$4.65Near the Money	$1.15Near the Money	51Near the Money	32Near the Money	Filter Table By Strike Price of$192.50	ZSIn the Money	$4.35In the Money	$5.10In the Money	$4.45In the Money	$4.45In the Money	1In the Money	---In the Money
ZSNear the Money	$3.40Near the Money	$3.60Near the Money	$3.60Near the Money	$0.88Near the Money	65Near the Money	112Near the Money	Filter Table By Strike Price of$195.00	ZSIn the Money	$5.75In the Money	$7.55In the Money	$5.54In the Money	$-21.06In the Money	1In the Money	13In the Money
ZSOut of the Money	$2.37Out of the Money	$2.73Out of the Money	$2.66Out of the Money	$0.71Out of the Money	25Out of the Money	42Out of the Money	Filter Table By Strike Price of$197.50	ZSIn the Money	$7.40In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$1.87Out of the Money	$2.02Out of the Money	$1.90Out of the Money	$0.43Out of the Money	24Out of the Money	257Out of the Money	Filter Table By Strike Price of$200.00	ZSIn the Money	$8.40In the Money	$10.50In the Money	$32.35In the Money	$0.00In the Money	---In the Money	1In the Money
ZSOut of the Money	$1.32Out of the Money	$1.48Out of the Money	$1.54Out of the Money	$0.53Out of the Money	2Out of the Money	6Out of the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$10.65In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.92Out of the Money	$1.23Out of the Money	$1.02Out of the Money	$0.26Out of the Money	109Out of the Money	40Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$12.80In the Money	$15.55In the Money	$35.50In the Money	$0.00In the Money	---In the Money	1In the Money
ZSOut of the Money	$0.46Out of the Money	$0.61Out of the Money	$0.50Out of the Money	$0.16Out of the Money	76Out of the Money	25Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$17.60In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.18Out of the Money	$0.36Out of the Money	$0.27Out of the Money	$-0.06Out of the Money	8Out of the Money	5Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$22.05In the Money	$23.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.14Out of the Money	$-0.05Out of the Money	9Out of the Money	47Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$25.50In the Money	$29.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.03Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$-0.29Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$30.50In the Money	$34.85In 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	$0.43Out of the Money	$1.49Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$35.50In the Money	$40.00In 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	$0.47Out 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$235.00	ZSIn the Money	$40.50In the Money	$45.00In 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	$0.57Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$240.00	ZSIn the Money	$45.50In the Money	$49.95In 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	$0.58Out 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$245.00	ZSIn the Money	$50.50In the Money	$55.00In 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	$0.75Out 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	$55.50In the Money	$60.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	ZSIn the Money	$60.50In the Money	$65.00In 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	$0.95Out 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	$65.50In the Money	$70.00In 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 July 12, 2024)

Put Options (expires Friday July 12, 2024)