Stocks Options

LAST PRICE
204.3600
TODAY'S CHANGE (%)
Trending Up1.5100 (0.7444%)

Bid / Lots
205.3900/ 1
Ask / Lots
205.5000/ 2
Open / Previous Close
199.6300 / 202.8500
Day Range
Low 198.6800
High 204.9700
52 Week Range
Low 153.4500
High 259.6100
Volume
1,096,180
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 41.856

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$112.50In the Money	$116.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ZSOut of the Money	---Out 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	$107.50In the Money	$111.35In 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	---Out 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	$102.50In the Money	$106.35In 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	---Out 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	$98.20In the Money	$101.35In 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	---Out 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	$93.20In the Money	$96.35In 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	---Out 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	$87.50In the Money	$90.85In 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	---Out 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	$83.20In the Money	$86.40In 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	---Out 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	$77.55In the Money	$81.40In 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	---Out of the Money	$0.56Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$72.55In the Money	$75.90In 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	---Out of the Money	$0.56Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZSIn the Money	$68.10In the Money	$71.10In 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	---Out 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	$63.05In the Money	$65.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ZSOut of the Money	---Out of the Money	$0.56Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$58.10In the Money	$60.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ZSOut of the Money	---Out of the Money	$0.56Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$53.15In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ZSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	3Out of the Money	30Out of the Money
ZSIn the Money	$47.60In the Money	$50.70In the Money	$46.16In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	---Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ZSIn the Money	$45.60In the Money	$48.05In 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	---Out 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	$43.20In the Money	$45.75In the Money	$27.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	34Out of the Money
ZSIn the Money	$40.35In the Money	$43.30In the Money	$33.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$162.50	ZSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ZSIn the Money	$37.75In the Money	$40.35In the Money	$35.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ZSIn the Money	$35.80In the Money	$38.60In 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	---Out of the Money	$0.60Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$33.00In the Money	$36.20In the Money	$33.62In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	61Out of the Money
ZSIn the Money	$30.30In the Money	$32.95In 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	$0.29Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	10Out of the Money	3Out of the Money
ZSIn the Money	$27.95In the Money	$30.35In the Money	$34.10In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	22Out of the Money	144Out of the Money
ZSIn the Money	$25.35In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	ZSOut of the Money	$0.01Out of the Money	$0.31Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$23.90In the Money	$25.35In the Money	$23.05In the Money	$-6.13In the Money	10In the Money	41In the Money	Filter Table By Strike Price of$180.00	ZSOut of the Money	$0.05Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ZSIn the Money	$21.30In the Money	$22.95In the Money	$24.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$182.50	ZSOut of the Money	$0.08Out of the Money	$0.29Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money
ZSIn the Money	$19.00In the Money	$20.35In the Money	$16.95In the Money	$-7.78In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$185.00	ZSOut of the Money	$0.07Out of the Money	$0.25Out of the Money	$0.34Out of the Money	$0.06Out of the Money	1Out of the Money	118Out of the Money
ZSIn the Money	$16.45In the Money	$18.00In the Money	$14.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$187.50	ZSOut of the Money	$0.08Out of the Money	$0.26Out of the Money	$0.46Out of the Money	$0.16Out of the Money	1Out of the Money	96Out of the Money
ZSIn the Money	$14.35In the Money	$15.10In the Money	$14.65In the Money	$3.67In the Money	4In the Money	64In the Money	Filter Table By Strike Price of$190.00	ZSOut of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.30Out of the Money	$-0.06Out of the Money	14Out of the Money	110Out of the Money
ZSIn the Money	$11.85In the Money	$13.00In the Money	$9.42In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$192.50	ZSOut of the Money	$0.32Out of the Money	$0.39Out of the Money	$0.39Out of the Money	$-0.24Out of the Money	13Out of the Money	53Out of the Money
ZSIn the Money	$9.85In the Money	$10.35In the Money	$8.30In the Money	$0.00In the Money	---In the Money	132In the Money	Filter Table By Strike Price of$195.00	ZSOut of the Money	$0.51Out of the Money	$0.63Out of the Money	$0.60Out of the Money	$-0.40Out of the Money	14Out of the Money	118Out of the Money
ZSIn the Money	$7.35In the Money	$8.30In the Money	$6.90In the Money	$-0.25In the Money	5In the Money	40In the Money	Filter Table By Strike Price of$197.50	ZSOut of the Money	$0.88Out of the Money	$1.03Out of the Money	$0.95Out of the Money	$-0.65Out of the Money	34Out of the Money	77Out of the Money
ZSIn the Money	$5.90In the Money	$6.95In the Money	$6.00In the Money	$0.45In the Money	61In the Money	227In the Money	Filter Table By Strike Price of$200.00	ZSOut of the Money	$1.45Out of the Money	$1.66Out of the Money	$1.66Out of the Money	$-0.59Out of the Money	22Out of the Money	125Out of the Money
ZSUnderlying issue's last price	$4.25Underlying issue's last price	$5.45Underlying issue's last price	$4.52Underlying issue's last price	$0.15Underlying issue's last price	113Underlying issue's last price	191Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	ZSUnderlying issue's last price	$2.31Underlying issue's last price	$2.58Underlying issue's last price	$2.45Underlying issue's last price	$-0.95Underlying issue's last price	34Underlying issue's last price	45Underlying issue's last price
ZSNear the Money	$2.87Near the Money	$3.45Near the Money	$3.10Near the Money	$0.30Near the Money	95Near the Money	181Near the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$3.50In the Money	$4.00In the Money	$3.65In the Money	$-0.75In the Money	3In the Money	86In the Money
ZSOut of the Money	$1.97Out of the Money	$2.31Out of the Money	$2.16Out of the Money	$0.10Out of the Money	48Out of the Money	68Out of the Money	Filter Table By Strike Price of$207.50	ZSIn the Money	$4.95In the Money	$5.25In the Money	$6.30In the Money	$0.55In the Money	15In the Money	23In the Money
ZSOut of the Money	$1.28Out of the Money	$1.37Out of the Money	$1.35Out of the Money	$0.02Out of the Money	370Out of the Money	251Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$6.70In the Money	$7.10In the Money	$6.90In the Money	$-1.00In the Money	13In the Money	46In the Money
ZSOut of the Money	$0.72Out of the Money	$0.90Out of the Money	$0.80Out of the Money	$-0.05Out of the Money	40Out of the Money	146Out of the Money	Filter Table By Strike Price of$212.50	ZSIn the Money	$8.70In the Money	$10.15In the Money	$11.40In the Money	$0.00In the Money	---In the Money	43In the Money
ZSOut of the Money	$0.50Out of the Money	$0.63Out of the Money	$0.52Out of the Money	$-0.03Out of the Money	217Out of the Money	755Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$10.90In the Money	$11.95In the Money	$14.23In the Money	$0.00In the Money	---In the Money	22In the Money
ZSOut of the Money	$0.28Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.03Out of the Money	10Out of the Money	71Out of the Money	Filter Table By Strike Price of$217.50	ZSIn the Money	$12.90In the Money	$14.10In the Money	$6.70In the Money	$0.00In the Money	---In the Money	31In the Money
ZSOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.00Out of the Money	69Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$15.10In the Money	$16.60In the Money	$20.35In the Money	$0.82In the Money	2In the Money	18In the Money
ZSOut of the Money	$0.06Out of the Money	$0.31Out of the Money	$0.21Out of the Money	$0.13Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$222.50	ZSIn the Money	$17.55In the Money	$19.15In 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	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$20.00In the Money	$21.50In the Money	$16.52In the Money	$0.00In the Money	---In the Money	5In the Money
ZSOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$227.50	ZSIn the Money	$22.45In the Money	$24.00In 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	$0.07Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	2Out of the Money	236Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$24.60In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$232.50	ZSIn the Money	$27.20In the Money	$29.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$235.00	ZSIn the Money	$29.65In the Money	$32.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	750Out of the Money	Filter Table By Strike Price of$237.50	ZSIn the Money	$31.65In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	65Out of the Money	Filter Table By Strike Price of$240.00	ZSIn the Money	$34.20In the Money	$37.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.58Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$245.00	ZSIn the Money	$39.70In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	ZSIn the Money	$44.00In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out 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	Filter Table By Strike Price of$255.00	ZSIn the Money	$49.20In the Money	$52.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out 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	$54.50In the Money	$57.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out 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	$59.55In the Money	$62.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out 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	$64.50In the Money	$67.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out 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	$69.40In the Money	$72.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out 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$280.00	ZSIn the Money	$74.35In the Money	$77.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out 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$285.00	ZSIn the Money	$79.40In the Money	$82.20In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)