Stocks Options

LAST PRICE
201.4700
TODAY'S CHANGE (%)
Trending Down-7.0300 (-3.3717%)

Bid / Lots
201.3500/ 2
Ask / Lots
201.4900/ 1
Open / Previous Close
204.6700 / 208.5000
Day Range
Low 198.3300
High 205.5345
52 Week Range
Low 153.4500
High 259.6100
Volume
1,346,852
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 41.946

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZSIn the Money	$114.50In the Money	$118.35In the Money	$110.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ZSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZSIn the Money	$109.50In the Money	$113.50In 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	$0.45Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZSIn the Money	$104.50In the Money	$108.50In 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	$0.44Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
ZSIn the Money	$99.55In the Money	$103.35In the Money	$96.67In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$100.00	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZSIn the Money	$94.50In the Money	$98.50In 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	$0.24Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,024Out of the Money
ZSIn the Money	$89.50In the Money	$93.50In the Money	$61.21In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$110.00	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ZSIn the Money	$85.20In the Money	$87.85In the Money	$77.19In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$115.00	ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ZSIn the Money	$79.50In the Money	$83.50In the Money	$37.54In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$120.00	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
ZSIn the Money	$74.65In the Money	$78.50In the Money	$71.83In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
ZSIn the Money	$69.50In the Money	$73.45In the Money	$28.90In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$130.00	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2,115Out of the Money
ZSIn the Money	$64.65In the Money	$68.45In the Money	$39.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$135.00	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	401Out of the Money
ZSIn the Money	$59.50In the Money	$63.50In the Money	$60.10In the Money	$0.25In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$140.00	ZSOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	199Out of the Money
ZSIn the Money	$54.50In the Money	$58.15In the Money	$48.45In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$145.00	ZSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money
ZSIn the Money	$50.55In 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$149.00	ZSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$49.50In the Money	$53.50In the Money	$49.50In the Money	$6.02In the Money	2In the Money	72In the Money	Filter Table By Strike Price of$150.00	ZSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.07Out of the Money	6Out of the Money	2,377Out of the Money
ZSIn the Money	$47.00In the Money	$51.00In 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	---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	$44.70In the Money	$48.50In the Money	$46.00In the Money	$-16.50In the Money	2In the Money	96In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
ZSIn the Money	$42.00In the Money	$46.00In 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	$0.45Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$40.20In the Money	$43.50In the Money	$39.30In the Money	$-10.30In the Money	10In the Money	424In the Money	Filter Table By Strike Price of$160.00	ZSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.02Out of the Money	3Out of the Money	1,005Out of the Money
ZSIn the Money	$37.05In the Money	$40.80In 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	---Out of the Money	$0.44Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$35.65In the Money	$37.00In the Money	$35.50In the Money	$-15.05In the Money	7In the Money	209In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	644Out of the Money
ZSIn the Money	$32.15In the Money	$36.00In the Money	$18.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$167.50	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$1.69Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
ZSIn the Money	$29.70In the Money	$32.80In the Money	$30.52In the Money	$-8.33In the Money	4In the Money	563In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	589Out of the Money
ZSIn the Money	$27.20In the Money	$31.00In the Money	$28.37In the Money	$-8.23In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$172.50	ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ZSIn the Money	$25.60In the Money	$27.50In the Money	$26.05In the Money	$-7.89In the Money	3In the Money	560In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	428Out of the Money
ZSIn the Money	$23.10In the Money	$24.90In the Money	$11.20In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$177.50	ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
ZSIn the Money	$21.25In the Money	$22.00In the Money	$20.68In the Money	$-8.46In the Money	22In the Money	538In the Money	Filter Table By Strike Price of$180.00	ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	919Out of the Money
ZSIn the Money	$18.55In the Money	$19.50In the Money	$22.20In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$182.50	ZSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
ZSIn the Money	$16.15In the Money	$16.90In the Money	$15.86In the Money	$-8.01In the Money	73In the Money	605In the Money	Filter Table By Strike Price of$185.00	ZSOut of the Money	$0.01Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	10Out of the Money	435Out of the Money
ZSIn the Money	$13.55In the Money	$14.55In the Money	$13.61In the Money	$-8.16In the Money	5In the Money	134In the Money	Filter Table By Strike Price of$187.50	ZSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	2Out of the Money	347Out of the Money
ZSIn the Money	$10.55In the Money	$12.35In the Money	$10.92In the Money	$-8.08In the Money	33In the Money	488In the Money	Filter Table By Strike Price of$190.00	ZSOut of the Money	$0.01Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	8Out of the Money	591Out of the Money
ZSIn the Money	$8.60In the Money	$9.50In the Money	$7.31In the Money	$-8.30In the Money	9In the Money	220In the Money	Filter Table By Strike Price of$192.50	ZSOut of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.01Out of the Money	$-0.35Out of the Money	5Out of the Money	176Out of the Money
ZSIn the Money	$5.55In the Money	$7.45In the Money	$5.92In the Money	$-7.61In the Money	80In the Money	471In the Money	Filter Table By Strike Price of$195.00	ZSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.04Out of the Money	46Out of the Money	594Out of the Money
ZSIn the Money	$3.65In the Money	$4.70In the Money	$3.30In the Money	$-9.10In the Money	15In the Money	64In the Money	Filter Table By Strike Price of$197.50	ZSOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	251Out of the Money	171Out of the Money
ZSUnderlying issue's last price	$0.77Underlying issue's last price	$1.97Underlying issue's last price	$1.85Underlying issue's last price	$-6.80Underlying issue's last price	446Underlying issue's last price	920Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	ZSUnderlying issue's last price	$0.03Underlying issue's last price	$0.53Underlying issue's last price	$0.05Underlying issue's last price	$-0.07Underlying issue's last price	204Underlying issue's last price	336Underlying issue's last price
ZSNear the Money	---Near the Money	$0.20Near the Money	$0.05Near the Money	$-6.23Near the Money	171Near the Money	189Near the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$0.74In the Money	$2.26In the Money	$1.30In the Money	$1.01In the Money	81In the Money	78In the Money
ZSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-4.25Out of the Money	144Out of the Money	205Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$3.10In the Money	$4.90In the Money	$4.65In the Money	$4.03In the Money	134In the Money	214In the Money
ZSOut of the Money	---Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$-2.51Out of the Money	41Out of the Money	84Out of the Money	Filter Table By Strike Price of$207.50	ZSIn the Money	$5.30In the Money	$7.40In the Money	$6.90In the Money	$5.50In the Money	53In the Money	114In the Money
ZSOut of the Money	---Out of the Money	$0.34Out of the Money	$0.01Out of the Money	$-1.14Out of the Money	116Out of the Money	975Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$7.05In the Money	$10.05In the Money	$10.15In the Money	$8.08In the Money	233In the Money	226In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.53Out of the Money	15Out of the Money	266Out of the Money	Filter Table By Strike Price of$212.50	ZSIn the Money	$9.90In the Money	$11.90In the Money	$11.45In the Money	$7.50In the Money	26In the Money	62In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	18Out of the Money	1,513Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$12.75In the Money	$14.80In the Money	$15.03In the Money	$9.42In the Money	3In the Money	42In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	56Out of the Money	228Out of the Money	Filter Table By Strike Price of$217.50	ZSIn the Money	$14.40In the Money	$17.85In the Money	$4.65In the Money	$0.00In the Money	---In the Money	58In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	21Out of the Money	709Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$16.75In the Money	$20.45In the Money	$29.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	129Out of the Money	Filter Table By Strike Price of$222.50	ZSIn the Money	$20.15In the Money	$22.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$22.50In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,064Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$26.55In the Money	$30.50In the Money	$20.88In the Money	$0.00In the Money	---In the Money	1In 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	1Out of the Money	930Out of the Money	Filter Table By Strike Price of$235.00	ZSIn the Money	$31.65In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	15Out of the Money	340Out of the Money	Filter Table By Strike Price of$240.00	ZSIn the Money	$36.85In the Money	$40.50In the Money	$63.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.44Out 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	$41.55In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,211Out of the Money	Filter Table By Strike Price of$250.00	ZSIn the Money	$46.50In the Money	$50.50In the Money	$87.52In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.44Out 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	$51.50In the Money	$55.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$260.00	ZSIn the Money	$56.50In the Money	$60.50In the Money	$97.54In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$270.00	ZSIn the Money	$66.50In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money	Filter Table By Strike Price of$280.00	ZSIn the Money	$76.50In the Money	$80.50In the Money	$80.03In 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	$1.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$290.00	ZSIn the Money	$86.50In the Money	$90.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$300.00	ZSIn the Money	$96.70In the Money	$100.50In 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 15, 2024)

Put Options (expires Friday November 15, 2024)