Stocks Options

LAST PRICE
167.5200
TODAY'S CHANGE (%)
Trending Down-3.4200 (-2.0007%)

Bid / Lots
167.4100/ 2
Ask / Lots
167.6300/ 3
Open / Previous Close
170.6500 / 170.9400
Day Range
Low 165.4200
High 171.4000
52 Week Range
Low 149.6250
High 259.6100
Volume
820,295
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 42.861

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$76.70In the Money	$78.95In 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	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$71.55In the Money	$74.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$66.60In the Money	$68.95In 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	$1.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$61.90In the Money	$63.95In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$56.25In the Money	$59.05In the Money	$46.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	ZSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$51.55In the Money	$54.00In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$47.05In the Money	$48.70In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$41.25In the Money	$43.85In 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	$0.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZSIn the Money	$36.90In the Money	$38.75In 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	---Out of the Money	$0.50Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZSIn the Money	$31.90In the Money	$33.70In the Money	$21.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	ZSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
ZSIn the Money	$26.90In the Money	$28.75In the Money	$30.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	ZSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ZSIn the Money	$24.40In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	ZSOut of the Money	---Out 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	$23.30In the Money	$24.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	ZSOut of the Money	---Out 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	$22.40In the Money	$23.25In 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	$0.01Out of the Money	$0.24Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ZSIn the Money	$21.30In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	ZSOut of the Money	---Out 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	$20.30In the Money	$21.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	ZSOut of the Money	---Out 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	$19.35In the Money	$20.35In 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	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$18.45In the Money	$19.20In 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	---Out 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	$17.50In the Money	$18.35In the Money	$24.30In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$150.00	ZSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ZSIn the Money	$14.95In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	ZSOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZSIn the Money	$12.50In the Money	$13.05In the Money	$17.19In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	$0.02Out of the Money	$0.33Out of the Money	$0.13Out of the Money	$0.01Out of the Money	41Out of the Money	1,267Out of the Money
ZSIn the Money	$10.15In the Money	$10.55In 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	$0.19Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.18Out of the Money	22Out of the Money	63Out of the Money
ZSIn the Money	$7.00In the Money	$8.30In the Money	$6.88In the Money	$-3.59In the Money	2In the Money	116In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	$0.36Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.20Out of the Money	134Out of the Money	141Out of the Money
ZSIn the Money	$5.70In the Money	$6.05In the Money	$9.22In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$162.50	ZSOut of the Money	$0.69Out of the Money	$0.79Out of the Money	$0.64Out of the Money	$0.31Out of the Money	96Out of the Money	76Out of the Money
ZSIn the Money	$3.90In the Money	$4.10In the Money	$4.50In the Money	$-1.76In the Money	35In the Money	62In the Money	Filter Table By Strike Price of$165.00	ZSNear the Money	$1.27Near the Money	$1.40Near the Money	$1.20Near the Money	$0.55Near the Money	229Near the Money	211Near the Money
ZSUnderlying issue's last price	$2.38Underlying issue's last price	$2.54Underlying issue's last price	$2.98Underlying issue's last price	$-1.72Underlying issue's last price	56Underlying issue's last price	29Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	ZSUnderlying issue's last price	$2.25Underlying issue's last price	$2.38Underlying issue's last price	$2.09Underlying issue's last price	$0.55Underlying issue's last price	89Underlying issue's last price	118Underlying issue's last price
ZSNear the Money	$1.30Near the Money	$1.41Near the Money	$1.73Near the Money	$-1.17Near the Money	120Near the Money	173Near the Money	Filter Table By Strike Price of$170.00	ZSIn the Money	$3.60In the Money	$3.85In the Money	$3.76In the Money	$1.62In the Money	44In the Money	182In the Money
ZSOut of the Money	$0.64Out of the Money	$0.72Out of the Money	$0.70Out of the Money	$-1.21Out of the Money	50Out of the Money	258Out of the Money	Filter Table By Strike Price of$172.50	ZSIn the Money	$5.40In the Money	$5.70In the Money	$5.15In the Money	$1.86In the Money	16In the Money	83In the Money
ZSOut of the Money	$0.29Out of the Money	$0.36Out of the Money	$0.35Out of the Money	$-0.71Out of the Money	449Out of the Money	599Out of the Money	Filter Table By Strike Price of$175.00	ZSIn the Money	$7.45In the Money	$7.90In the Money	$7.35In the Money	$1.60In the Money	9In the Money	70In the Money
ZSOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$-0.41Out of the Money	57Out of the Money	1,214Out of the Money	Filter Table By Strike Price of$177.50	ZSIn the Money	$9.70In the Money	$10.40In the Money	$8.53In the Money	$2.13In the Money	1In the Money	5In the Money
ZSOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	226Out of the Money	1,306Out of the Money	Filter Table By Strike Price of$180.00	ZSIn the Money	$12.15In the Money	$12.70In the Money	$13.37In the Money	$3.10In the Money	11In the Money	32In the Money
ZSOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	9Out of the Money	135Out of the Money	Filter Table By Strike Price of$182.50	ZSIn the Money	$14.65In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	7Out of the Money	222Out of the Money	Filter Table By Strike Price of$185.00	ZSIn the Money	$17.00In the Money	$17.95In the Money	$14.84In the Money	$0.00In the Money	---In the Money	7In the Money
ZSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	4Out of the Money	116Out of the Money	Filter Table By Strike Price of$187.50	ZSIn the Money	$19.25In the Money	$20.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	208Out of the Money	629Out of the Money	Filter Table By Strike Price of$190.00	ZSIn the Money	$21.90In the Money	$22.75In the Money	$32.57In the Money	$0.00In the Money	---In the Money	1In the Money
ZSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$192.50	ZSIn the Money	$24.60In the Money	$25.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	1Out of the Money	51Out of the Money	Filter Table By Strike Price of$195.00	ZSIn the Money	$26.30In the Money	$28.25In the Money	$24.22In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	326Out of the Money	Filter Table By Strike Price of$200.00	ZSIn the Money	$31.35In the Money	$33.30In the Money	$29.09In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.18Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$36.55In the Money	$38.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$41.35In the Money	$43.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$46.40In the Money	$48.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.36Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$51.30In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$56.20In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$61.25In the Money	$63.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.90Out 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	$66.35In the Money	$68.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$240.00	ZSIn the Money	$71.20In the Money	$73.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$1.97Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	ZSIn the Money	$76.05In the Money	$78.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	ZSIn the Money	$81.00In the Money	$82.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.90Out 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	$86.05In the Money	$88.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.90Out 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	$91.00In the Money	$93.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$265.00	ZSIn the Money	$96.05In the Money	$98.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out 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	$101.10In the Money	$103.15In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)