Stocks Options

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

Bid / Lots
201.4700/ 3
Ask / Lots
203.5000/ 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
1,347,373
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 41.799

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	$109.60In the Money	$113.65In 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	$0.37Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$104.60In the Money	$108.45In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$99.60In the Money	$103.55In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$94.65In the Money	$98.55In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$89.70In the Money	$93.60In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$84.65In the Money	$88.65In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$79.70In the Money	$83.50In 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	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$74.65In the Money	$78.50In 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	$0.37Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$69.65In the Money	$73.50In 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	$0.37Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZSIn the Money	$64.70In the Money	$68.45In 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	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$59.65In the Money	$63.45In 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	$0.37Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$54.70In the Money	$58.40In 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	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$49.65In the Money	$52.95In 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	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	34Out of the Money
ZSIn the Money	$44.80In the Money	$48.25In the Money	$46.16In the Money	$46.16In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	6Out of the Money	22Out of the Money
ZSIn the Money	$42.20In the Money	$45.85In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$39.70In the Money	$43.25In 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	$0.39Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ZSIn the Money	$37.35In the Money	$40.55In 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	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
ZSIn the Money	$35.75In the Money	$37.80In the Money	$35.70In the Money	$12.85In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$165.00	ZSOut of the Money	$0.01Out of the Money	$0.43Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ZSIn the Money	$32.45In the Money	$35.65In 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	$0.01Out of the Money	$0.30Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZSIn the Money	$30.35In the Money	$33.10In the Money	$16.50In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	2Out of the Money	66Out of the Money
ZSIn the Money	$27.50In the Money	$30.35In 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	$0.02Out of the Money	$0.31Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZSIn the Money	$25.25In the Money	$28.15In 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	$0.03Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	1Out of the Money	129Out of the Money
ZSIn the Money	$23.05In the Money	$25.05In 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	$0.05Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$20.90In the Money	$23.25In the Money	$29.18In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$180.00	ZSOut of the Money	$0.09Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.06Out of the Money	7Out of the Money	177Out of the Money
ZSIn the Money	$18.30In the Money	$20.80In 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	$0.12Out of the Money	$0.51Out of the Money	$0.32Out of the Money	$0.16Out of the Money	14Out of the Money	47Out of the Money
ZSIn the Money	$16.40In the Money	$18.25In the Money	$24.73In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$185.00	ZSOut of the Money	$0.31Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$0.01Out of the Money	44Out of the Money	85Out of the Money
ZSIn the Money	$14.45In the Money	$15.20In the Money	$14.35In the Money	$-6.81In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$187.50	ZSOut of the Money	$0.48Out of the Money	$0.68Out of the Money	$0.57Out of the Money	$0.07Out of the Money	11Out of the Money	37Out of the Money
ZSIn the Money	$11.60In the Money	$12.80In the Money	$10.98In the Money	$-10.40In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$190.00	ZSOut of the Money	$0.74Out of the Money	$0.87Out of the Money	$0.88Out of the Money	$0.40Out of the Money	77Out of the Money	40Out of the Money
ZSIn the Money	$9.35In the Money	$11.15In the Money	$9.42In the Money	$-11.61In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$192.50	ZSOut of the Money	$1.11Out of the Money	$1.35Out of the Money	$1.16Out of the Money	$0.71Out of the Money	53Out of the Money	15Out of the Money
ZSIn the Money	$7.45In the Money	$9.20In the Money	$8.00In the Money	$-7.74In the Money	29In the Money	126In the Money	Filter Table By Strike Price of$195.00	ZSOut of the Money	$1.55Out of the Money	$1.97Out of the Money	$1.70Out of the Money	$0.66Out of the Money	73Out of the Money	63Out of the Money
ZSIn the Money	$6.45In the Money	$6.85In the Money	$6.30In the Money	$-5.69In the Money	19In the Money	41In the Money	Filter Table By Strike Price of$197.50	ZSOut of the Money	$2.41Out of the Money	$2.56Out of the Money	$2.81Out of the Money	$1.93Out of the Money	53Out of the Money	20Out of the Money
ZSUnderlying issue's last price	$5.00Underlying issue's last price	$5.20Underlying issue's last price	$5.20Underlying issue's last price	$-5.98Underlying issue's last price	147Underlying issue's last price	159Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	ZSUnderlying issue's last price	$3.40Underlying issue's last price	$3.55Underlying issue's last price	$3.38Underlying issue's last price	$2.12Underlying issue's last price	85Underlying issue's last price	48Underlying issue's last price
ZSNear the Money	$3.80Near the Money	$3.90Near the Money	$3.60Near the Money	$-5.45Near the Money	187Near the Money	162Near the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$4.65In the Money	$4.80In the Money	$5.17In the Money	$3.05In the Money	49In the Money	22In the Money
ZSOut of the Money	$2.59Out of the Money	$2.98Out of the Money	$2.92Out of the Money	$-3.73Out of the Money	152Out of the Money	148Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$6.00In the Money	$7.30In the Money	$7.11In the Money	$4.22In the Money	99In the Money	39In the Money
ZSOut of the Money	$1.79Out of the Money	$2.13Out of the Money	$2.07Out of the Money	$-3.48Out of the Money	37Out of the Money	57Out of the Money	Filter Table By Strike Price of$207.50	ZSIn the Money	$7.65In the Money	$8.05In the Money	$8.94In the Money	$5.34In the Money	18In the Money	20In the Money
ZSOut of the Money	$1.35Out of the Money	$1.57Out of the Money	$1.35Out of the Money	$-2.79Out of the Money	147Out of the Money	121Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$8.90In the Money	$10.95In the Money	$9.93In the Money	$4.98In the Money	20In the Money	47In the Money
ZSOut of the Money	$0.94Out of the Money	$1.08Out of the Money	$1.02Out of the Money	$-2.65Out of the Money	36Out of the Money	122Out of the Money	Filter Table By Strike Price of$212.50	ZSIn the Money	$11.55In the Money	$12.60In the Money	$13.10In the Money	$6.35In the Money	10In the Money	41In the Money
ZSOut of the Money	$0.64Out of the Money	$0.77Out of the Money	$0.64Out of the Money	$-1.71Out of the Money	45Out of the Money	216Out of the Money	Filter Table By Strike Price of$215.00	ZSIn the Money	$12.90In the Money	$15.25In the Money	$14.23In the Money	$6.33In the Money	5In the Money	23In the Money
ZSOut of the Money	$0.24Out of the Money	$0.56Out of the Money	$0.44Out of the Money	$-1.48Out of the Money	13Out of the Money	70Out of the Money	Filter Table By Strike Price of$217.50	ZSIn the Money	$15.45In the Money	$17.50In the Money	$6.70In the Money	$0.00In the Money	---In the Money	31In the Money
ZSOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$-0.92Out of the Money	279Out of the Money	979Out of the Money	Filter Table By Strike Price of$220.00	ZSIn the Money	$17.80In the Money	$19.85In the Money	$19.53In the Money	$8.17In the Money	1In the Money	18In the Money
ZSOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-0.66Out of the Money	14Out of the Money	69Out of the Money	Filter Table By Strike Price of$222.50	ZSIn the Money	$19.95In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.09Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.63Out of the Money	46Out of the Money	176Out of the Money	Filter Table By Strike Price of$225.00	ZSIn the Money	$22.50In the Money	$24.65In the Money	$16.52In the Money	$0.00In the Money	---In the Money	5In the Money
ZSOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$227.50	ZSIn the Money	$25.15In the Money	$27.95In 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	$0.15Out of the Money	$0.15Out of the Money	$-0.20Out of the Money	7Out of the Money	242Out of the Money	Filter Table By Strike Price of$230.00	ZSIn the Money	$27.20In the Money	$30.25In 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	$0.28Out 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	$29.40In the Money	$32.90In 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	$0.17Out 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	$32.50In the Money	$35.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.31Out 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$237.50	ZSIn the Money	$34.45In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$240.00	ZSIn the Money	$36.70In the Money	$40.50In 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	$0.50Out 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	$41.85In 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	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$250.00	ZSIn the Money	$47.40In the Money	$50.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.48Out 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	$51.65In 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	$0.43Out 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	$56.90In the Money	$60.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.39Out 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	$61.65In the Money	$65.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.38Out 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	$66.70In 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	$0.38Out 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	$71.75In the Money	$75.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.38Out 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	$76.65In the Money	$80.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.38Out 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	$81.70In the Money	$85.50In 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 22, 2024)

Put Options (expires Friday November 22, 2024)