Stocks Options

LAST PRICE
201.9900
TODAY'S CHANGE (%)
Trending Up3.5900 (1.8095%)

Bid / Lots
201.8700/ 4
Ask / Lots
202.0500/ 2
Open / Previous Close
198.0000 / 198.4000
Day Range
Low 197.5100
High 203.7500
52 Week Range
Low 131.5900
High 259.6100
Volume
1,150,770
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 42.684

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	$105.85In the Money	$108.95In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZSIn the Money	$100.80In the Money	$103.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$95.75In the Money	$99.05In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$91.00In the Money	$94.10In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$86.15In the Money	$89.05In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$80.75In the Money	$84.05In 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	$0.50Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$75.70In the Money	$79.10In 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	$0.50Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$70.95In the Money	$74.05In 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	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZSIn the Money	$65.95In the Money	$69.10In 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	$0.50Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$61.25In the Money	$64.10In 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	$0.01Out of the Money	$0.50Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZSIn the Money	$56.10In the Money	$59.15In the Money	$54.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ZSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZSIn the Money	$51.20In the Money	$54.05In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZSIn the Money	$46.05In the Money	$49.15In 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	$0.50Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ZSIn the Money	$43.35In the Money	$46.50In 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	$0.01Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$41.05In the Money	$43.05In 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	$0.01Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ZSIn the Money	$39.20In the Money	$41.20In 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	$0.01Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZSIn the Money	$36.65In the Money	$38.45In 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	$0.01Out of the Money	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
ZSIn the Money	$33.85In the Money	$35.35In the Money	$35.93In the Money	$35.93In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$167.50	ZSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
ZSIn the Money	$31.80In the Money	$34.20In the Money	$22.96In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ZSIn the Money	$29.25In the Money	$31.10In 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	$0.01Out of the Money	$0.28Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ZSIn the Money	$26.80In the Money	$29.10In the Money	$23.65In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
ZSIn the Money	$24.35In the Money	$26.15In 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	$0.03Out of the Money	$0.41Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZSIn the Money	$22.00In the Money	$22.65In the Money	$20.74In the Money	$2.10In the Money	2In the Money	94In the Money	Filter Table By Strike Price of$180.00	ZSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.08Out of the Money	33Out of the Money	114Out of the Money
ZSIn the Money	$19.45In the Money	$21.50In the Money	$12.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$182.50	ZSOut of the Money	$0.07Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.24Out of the Money	39Out of the Money	52Out of the Money
ZSIn the Money	$17.00In the Money	$17.75In the Money	$17.43In the Money	$3.59In the Money	9In the Money	133In the Money	Filter Table By Strike Price of$185.00	ZSOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.17Out of the Money	13Out of the Money	45Out of the Money
ZSIn the Money	$14.60In the Money	$15.65In the Money	$13.86In the Money	$2.11In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$187.50	ZSOut of the Money	$0.18Out of the Money	$0.22Out of the Money	$0.19Out of the Money	$-0.34Out of the Money	32Out of the Money	62Out of the Money
ZSIn the Money	$11.85In the Money	$13.55In the Money	$12.47In the Money	$2.59In the Money	38In the Money	171In the Money	Filter Table By Strike Price of$190.00	ZSOut of the Money	$0.30Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$-0.52Out of the Money	154Out of the Money	144Out of the Money
ZSIn the Money	$9.75In the Money	$10.85In the Money	$11.15In the Money	$2.95In the Money	19In the Money	59In the Money	Filter Table By Strike Price of$192.50	ZSOut of the Money	$0.49Out of the Money	$0.58Out of the Money	$0.54Out of the Money	$-0.62Out of the Money	32Out of the Money	31Out of the Money
ZSIn the Money	$7.90In the Money	$8.95In the Money	$8.10In the Money	$2.45In the Money	69In the Money	205In the Money	Filter Table By Strike Price of$195.00	ZSOut of the Money	$0.87Out of the Money	$0.99Out of the Money	$0.94Out of the Money	$-1.21Out of the Money	17Out of the Money	468Out of the Money
ZSIn the Money	$6.05In the Money	$6.35In the Money	$6.81In the Money	$2.41In the Money	93In the Money	222In the Money	Filter Table By Strike Price of$197.50	ZSOut of the Money	$1.51Out of the Money	$1.61Out of the Money	$1.31Out of the Money	$-1.78Out of the Money	96Out of the Money	79Out of the Money
ZSUnderlying issue's last price	$4.50Underlying issue's last price	$4.70Underlying issue's last price	$4.60Underlying issue's last price	$1.40Underlying issue's last price	596Underlying issue's last price	712Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	ZSUnderlying issue's last price	$2.35Underlying issue's last price	$2.51Underlying issue's last price	$2.37Underlying issue's last price	$-1.83Underlying issue's last price	223Underlying issue's last price	13Underlying issue's last price
ZSNear the Money	$3.20Near the Money	$3.40Near the Money	$3.30Near the Money	$1.20Near the Money	419Near the Money	64Near the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$3.55In the Money	$3.75In the Money	$3.28In the Money	$-2.47In the Money	90In the Money	23In the Money
ZSOut of the Money	$2.24Out of the Money	$2.36Out of the Money	$2.25Out of the Money	$0.69Out of the Money	671Out of the Money	476Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$5.05In the Money	$5.25In the Money	$4.85In the Money	$-2.62In the Money	43In the Money	4In the Money
ZSOut of the Money	$1.50Out of the Money	$1.60Out of the Money	$1.56Out of the Money	$0.31Out of the Money	511Out of the Money	15Out of the Money	Filter Table By Strike Price of$207.50	ZSIn the Money	$6.75In the Money	$7.40In the Money	$6.66In the Money	$6.66In the Money	20In the Money	---In the Money
ZSOut of the Money	$1.00Out of the Money	$1.06Out of the Money	$1.07Out of the Money	$0.37Out of the Money	653Out of the Money	387Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$8.15In the Money	$9.35In the Money	$12.03In the Money	$0.00In the Money	---In the Money	6In the Money
ZSOut of the Money	$0.64Out of the Money	$0.70Out of the Money	$0.71Out of the Money	$0.22Out of the Money	74Out of the Money	2Out of the Money	Filter Table By Strike Price of$212.50	ZSIn the Money	$10.15In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.41Out of the Money	$0.52Out of the Money	$0.46Out of the Money	$0.13Out of the Money	151Out of the Money	98Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$13.00In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.29Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$0.32Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	ZSIn the Money	$15.50In the Money	$16.00In 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	$0.30Out of the Money	$0.23Out of the Money	$0.02Out of the Money	305Out of the Money	65Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$17.65In the Money	$18.55In 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	$0.29Out of the Money	$0.24Out of the Money	$0.24Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	ZSIn the Money	$20.10In the Money	$21.75In 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	$0.18Out of the Money	$0.18Out of the Money	$0.06Out of the Money	5Out of the Money	5Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$22.60In the Money	$23.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.30Out 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	$26.50In the Money	$28.85In the Money	$27.20In the Money	$27.20In the Money	5In the Money	---In the Money
ZSOut of the Money	$0.02Out of the Money	$0.38Out 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	$31.40In the Money	$34.20In 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	$0.14Out 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	$36.15In the Money	$39.20In 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	$0.16Out of the Money	$0.18Out of the Money	$0.18Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	ZSIn the Money	$41.50In the Money	$44.45In 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	$0.48Out 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	$46.10In the Money	$49.35In 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	$0.00Out 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	$51.10In the Money	$54.45In 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	$0.49Out 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	$56.15In the Money	$59.30In 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	$0.00Out 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	$61.05In the Money	$64.25In 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)