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 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$95.20In the Money	$99.70In the Money	$87.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	ZSOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZSIn the Money	$90.20In the Money	$94.75In the Money	$81.63In the Money	$0.00In the Money	---In the Money	11In 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	$85.20In the Money	$89.75In 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	$80.20In the Money	$84.75In 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	$79.75In 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	$70.15In the Money	$74.75In 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	$0.07Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZSIn the Money	$65.20In the Money	$69.75In 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	$0.56Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZSIn the Money	$60.25In the Money	$64.75In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZSIn the Money	$56.45In the Money	$59.45In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZSIn the Money	$51.25In the Money	$54.45In the Money	$47.70In 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	$0.56Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZSIn the Money	$46.00In the Money	$48.95In the Money	$39.63In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ZSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	5Out of the Money	5Out of the Money
ZSIn the Money	$43.35In the Money	$46.35In 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	$1.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$42.15In the Money	$45.40In 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	$0.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$41.00In the Money	$44.45In the Money	$28.92In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$150.00	ZSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ZSIn the Money	$36.00In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	$0.00Out of the Money	$0.57Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZSIn the Money	$33.85In the Money	$36.45In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$31.35In the Money	$34.45In the Money	$22.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ZSIn the Money	$28.50In the Money	$32.00In 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	$0.03Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	4Out of the Money	10Out of the Money
ZSIn the Money	$26.45In the Money	$29.50In the Money	$16.10In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	48Out of the Money	247Out of the Money
ZSIn the Money	$24.10In the Money	$26.20In the Money	$24.23In the Money	$24.23In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	16Out of the Money	35Out of the Money
ZSIn the Money	$21.60In the Money	$24.85In the Money	$22.97In the Money	$5.57In the Money	4In the Money	83In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	43Out of the Money	179Out of the Money
ZSIn the Money	$19.20In the Money	$20.80In the Money	$11.61In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$172.50	ZSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	15Out of the Money	120Out of the Money
ZSIn the Money	$16.40In the Money	$18.30In the Money	$17.52In the Money	$3.70In the Money	6In the Money	48In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.14Out of the Money	5Out of the Money	118Out of the Money
ZSIn the Money	$13.95In the Money	$15.90In the Money	$14.83In the Money	$0.47In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$177.50	ZSOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.19Out of the Money	46Out of the Money	98Out of the Money
ZSIn the Money	$11.35In the Money	$14.05In the Money	$12.30In the Money	$2.40In the Money	52In the Money	196In the Money	Filter Table By Strike Price of$180.00	ZSOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$-0.32Out of the Money	55Out of the Money	243Out of the Money
ZSIn the Money	$9.50In the Money	$10.65In the Money	$10.63In the Money	$2.69In the Money	19In the Money	201In the Money	Filter Table By Strike Price of$182.50	ZSOut of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.30Out of the Money	$-0.55Out of the Money	100Out of the Money	131Out of the Money
ZSIn the Money	$7.55In the Money	$8.15In the Money	$8.15In the Money	$2.28In the Money	47In the Money	304In the Money	Filter Table By Strike Price of$185.00	ZSOut of the Money	$0.52Out of the Money	$0.59Out of the Money	$0.48Out of the Money	$-0.98Out of the Money	127Out of the Money	87Out of the Money
ZSIn the Money	$5.70In the Money	$6.15In the Money	$6.08In the Money	$1.98In the Money	238In the Money	292In the Money	Filter Table By Strike Price of$187.50	ZSOut of the Money	$0.97Out of the Money	$1.06Out of the Money	$1.07Out of the Money	$-1.44Out of the Money	108Out of the Money	110Out of the Money
ZSUnderlying issue's last price	$4.10Underlying issue's last price	$4.25Underlying issue's last price	$4.24Underlying issue's last price	$1.24Underlying issue's last price	274Underlying issue's last price	653Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	ZSUnderlying issue's last price	$1.74Underlying issue's last price	$1.86Underlying issue's last price	$1.78Underlying issue's last price	$-1.77Underlying issue's last price	143Underlying issue's last price	168Underlying issue's last price
ZSNear the Money	$2.75Near the Money	$2.88Near the Money	$2.86Near the Money	$0.81Near the Money	457Near the Money	134Near the Money	Filter Table By Strike Price of$192.50	ZSIn the Money	$2.81In the Money	$3.05In the Money	$2.58In the Money	$2.58In the Money	90In the Money	---In the Money
ZSNear the Money	$1.76Near the Money	$1.88Near the Money	$1.90Near the Money	$0.57Near the Money	755Near the Money	491Near the Money	Filter Table By Strike Price of$195.00	ZSIn the Money	$4.30In the Money	$4.55In the Money	$4.47In the Money	$-2.08In the Money	39In the Money	30In the Money
ZSOut of the Money	$1.07Out of the Money	$1.16Out of the Money	$1.15Out of the Money	$0.31Out of the Money	399Out of the Money	80Out of the Money	Filter Table By Strike Price of$197.50	ZSIn the Money	$6.05In the Money	$6.50In the Money	$6.15In the Money	$6.15In the Money	3In the Money	---In the Money
ZSOut of the Money	$0.63Out of the Money	$0.72Out of the Money	$0.67Out of the Money	$0.13Out of the Money	462Out of the Money	889Out of the Money	Filter Table By Strike Price of$200.00	ZSIn the Money	$7.30In the Money	$9.60In the Money	$11.70In the Money	$0.00In the Money	---In the Money	1In the Money
ZSOut of the Money	$0.36Out of the Money	$0.48Out of the Money	$0.44Out of the Money	$0.10Out of the Money	114Out of the Money	103Out of the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$10.20In the Money	$11.40In the Money	$14.60In the Money	$0.00In the Money	---In the Money	2In the Money
ZSOut of the Money	$0.21Out of the Money	$0.28Out of the Money	$0.24Out of the Money	$0.07Out of the Money	64Out of the Money	159Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$12.55In the Money	$14.95In 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	$0.44Out of the Money	$0.14Out of the Money	$-0.03Out of the Money	54Out of the Money	3Out of the Money	Filter Table By Strike Price of$207.50	ZSIn the Money	$14.50In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.03Out of the Money	8Out of the Money	98Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$17.00In the Money	$19.90In 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	$-0.20Out of the Money	3Out of the Money	7Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$21.95In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.20Out of the Money	190Out of the Money	81Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$25.80In the Money	$29.15In 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	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$31.25In the Money	$35.00In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	75Out of the Money	328Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$36.30In the Money	$39.45In 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	$0.04Out 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	$40.75In the Money	$45.00In the Money	$56.10In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.00Out of the Money	$1.22Out 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$240.00	ZSIn the Money	$45.80In the Money	$50.00In 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	$0.56Out 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$245.00	ZSIn the Money	$51.20In the Money	$54.15In 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	$55.75In 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	$0.56Out 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$255.00	ZSIn the Money	$61.25In 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	$0.22Out 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	$65.70In 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 05, 2024)

Put Options (expires Friday July 05, 2024)