Stocks Options

LAST PRICE
182.5900
TODAY'S CHANGE (%)
Trending Up1.8000 (0.9956%)

Bid / Lots
182.2000/ 3
Ask / Lots
182.9000/ 3
Open / Previous Close
181.1500 / 180.7900
Day Range
Low 179.6300
High 183.9375
52 Week Range
Low 152.6000
High 259.6100
Volume
1,239,157
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 42.064

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$91.00In the Money	$94.80In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$86.30In the Money	$89.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$81.30In the Money	$84.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$76.15In the Money	$79.30In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$71.05In the Money	$74.30In 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	$0.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$66.10In the Money	$69.35In 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	$61.30In the Money	$64.35In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$56.15In the Money	$59.20In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$51.15In the Money	$54.45In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$46.20In the Money	$49.30In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$41.30In the Money	$44.25In 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	$0.02Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZSIn the Money	$36.95In the Money	$38.80In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$32.85In the Money	$34.85In 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	$0.03Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.09Out of the Money	20Out of the Money	---Out of the Money
ZSIn the Money	$31.85In the Money	$33.85In 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	$0.03Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	ZSOut of the Money	$0.05Out 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	$27.00In the Money	$29.05In the Money	$28.56In the Money	$28.56In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	1Out of the Money	18Out of the Money
ZSIn the Money	$24.45In the Money	$26.45In 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	$0.11Out of the Money	$0.54Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$22.15In the Money	$24.35In the Money	$32.33In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	$0.23Out of the Money	$0.46Out of the Money	$0.32Out of the Money	$-0.12Out of the Money	8Out of the Money	45Out of the Money
ZSIn the Money	$19.80In the Money	$21.80In the Money	$21.69In the Money	$2.14In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$162.50	ZSOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.39Out of the Money	$0.39Out of the Money	23Out of the Money	---Out of the Money
ZSIn the Money	$17.65In the Money	$19.15In the Money	$23.36In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	$0.50Out of the Money	$0.94Out of the Money	$0.54Out of the Money	$-0.33Out of the Money	25Out of the Money	74Out of the Money
ZSIn the Money	$15.65In the Money	$16.25In the Money	$15.60In the Money	$-6.51In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$167.50	ZSOut of the Money	$0.69Out of the Money	$1.01Out of the Money	$0.74Out of the Money	$-0.31Out of the Money	33Out of the Money	8Out of the Money
ZSIn the Money	$12.65In the Money	$14.00In the Money	$12.75In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.82Out of the Money	$1.12Out of the Money	$0.94Out of the Money	$-0.63Out of the Money	39Out of the Money	101Out of the Money
ZSIn the Money	$10.75In the Money	$12.00In the Money	$12.19In the Money	$0.94In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$172.50	ZSOut of the Money	$1.38Out of the Money	$1.53Out of the Money	$1.21Out of the Money	$-0.80Out of the Money	14Out of the Money	22Out of the Money
ZSIn the Money	$9.00In the Money	$10.60In the Money	$9.26In the Money	$-0.44In the Money	3In the Money	38In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$1.93Out of the Money	$2.70Out of the Money	$1.92Out of the Money	$-0.89Out of the Money	35Out of the Money	171Out of the Money
ZSIn the Money	$7.40In the Money	$8.15In the Money	$7.95In the Money	$0.00In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$177.50	ZSOut of the Money	$2.62Out of the Money	$2.85Out of the Money	$2.64Out of the Money	$-1.01Out of the Money	17Out of the Money	33Out of the Money
ZSIn the Money	$6.30In the Money	$6.55In the Money	$6.60In the Money	$0.75In the Money	26In the Money	32In the Money	Filter Table By Strike Price of$180.00	ZSNear the Money	$3.55Near the Money	$3.75Near the Money	$3.50Near the Money	$-0.90Near the Money	73Near the Money	79Near the Money
ZSUnderlying issue's last price	$4.90Underlying issue's last price	$5.15Underlying issue's last price	$5.03Underlying issue's last price	$0.45Underlying issue's last price	26Underlying issue's last price	96Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	ZSUnderlying issue's last price	$4.65Underlying issue's last price	$5.85Underlying issue's last price	$4.85Underlying issue's last price	$-0.95Underlying issue's last price	110Underlying issue's last price	87Underlying issue's last price
ZSNear the Money	$3.70Near the Money	$3.85Near the Money	$4.00Near the Money	$0.48Near the Money	40Near the Money	136Near the Money	Filter Table By Strike Price of$185.00	ZSIn the Money	$5.95In the Money	$6.20In the Money	$5.87In the Money	$-1.53In the Money	38In the Money	15In the Money
ZSOut of the Money	$2.75Out of the Money	$2.87Out of the Money	$2.77Out of the Money	$0.16Out of the Money	28Out of the Money	66Out of the Money	Filter Table By Strike Price of$187.50	ZSIn the Money	$7.40In the Money	$7.70In the Money	$7.30In the Money	$-1.20In the Money	12In the Money	42In the Money
ZSOut of the Money	$1.73Out of the Money	$2.15Out of the Money	$2.02Out of the Money	$0.08Out of the Money	131Out of the Money	194Out of the Money	Filter Table By Strike Price of$190.00	ZSIn the Money	$9.05In the Money	$9.70In the Money	$10.10In the Money	$0.00In the Money	---In the Money	63In the Money
ZSOut of the Money	$0.36Out of the Money	$1.55Out of the Money	$1.45Out of the Money	$0.00Out of the Money	27Out of the Money	66Out of the Money	Filter Table By Strike Price of$192.50	ZSIn the Money	$10.90In the Money	$12.35In the Money	$11.80In the Money	$0.00In the Money	---In the Money	16In the Money
ZSOut of the Money	$0.85Out of the Money	$1.10Out of the Money	$1.02Out of the Money	$0.05Out of the Money	519Out of the Money	116Out of the Money	Filter Table By Strike Price of$195.00	ZSIn the Money	$12.95In the Money	$13.90In the Money	$7.05In the Money	$0.00In the Money	---In the Money	27In the Money
ZSOut of the Money	$0.65Out of the Money	$0.79Out of the Money	$0.73Out of the Money	$0.04Out of the Money	14Out of the Money	73Out of the Money	Filter Table By Strike Price of$197.50	ZSIn the Money	$15.15In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.45Out of the Money	$0.56Out of the Money	$0.53Out of the Money	$0.03Out of the Money	60Out of the Money	166Out of the Money	Filter Table By Strike Price of$200.00	ZSIn the Money	$16.80In the Money	$18.30In the Money	$18.51In the Money	$9.56In the Money	3In the Money	3In the Money
ZSOut of the Money	$0.06Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$-0.15Out of the Money	67Out of the Money	28Out of the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$19.05In the Money	$20.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.16Out of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.02Out of the Money	7Out of the Money	131Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$21.15In the Money	$23.10In 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	$0.69Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$207.50	ZSIn the Money	$23.90In the Money	$25.65In 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	$0.37Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	10Out of the Money	782Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$25.90In the Money	$28.25In the Money	$14.06In the Money	$0.00In the Money	---In the Money	2In the Money
ZSOut of the Money	$0.02Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$212.50	ZSIn the Money	$28.95In the Money	$30.90In 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	$1.00Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$31.25In the Money	$33.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$36.20In 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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$41.00In the Money	$44.00In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$45.55In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.90Out 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	$50.70In the Money	$54.05In the Money	$39.40In 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	$0.00Out 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	$56.00In the Money	$59.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out 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$245.00	ZSIn the Money	$60.70In the Money	$64.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out 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$250.00	ZSIn the Money	$66.35In the Money	$69.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.70Out 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$255.00	ZSIn the Money	$70.75In the Money	$74.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out 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$260.00	ZSIn the Money	$75.75In the Money	$79.05In 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 08, 2024)

Put Options (expires Friday November 08, 2024)