Stocks Options

LAST PRICE
184.9000
TODAY'S CHANGE (%)
Trending Up2.3100 (1.2651%)

Bid / Lots
181.4200/ 1
Ask / Lots
185.3000/ 2
Open / Previous Close
181.9400 / 182.5900
Day Range
Low 180.4200
High 186.2000
52 Week Range
Low 153.4500
High 259.6100
Volume
832,880
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 42.181

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	$93.45In the Money	$96.85In 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	$88.50In the Money	$91.85In 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	$83.45In the Money	$86.85In 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	$78.45In the Money	$81.90In 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	$73.85In the Money	$76.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$68.45In the Money	$71.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$63.45In the Money	$66.75In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$58.85In the Money	$61.95In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$53.50In the Money	$56.90In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$48.50In the Money	$51.95In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$43.50In the Money	$46.95In 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	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZSIn the Money	$38.50In the Money	$41.95In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZSIn the Money	$34.55In the Money	$37.95In 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	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ZSIn the Money	$33.40In the Money	$36.90In 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	$0.01Out 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	$31.10In the Money	$34.10In 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	$0.14Out of the Money	$0.14Out of the Money	1Out of the Money	---Out of the Money
ZSIn the Money	$29.00In the Money	$31.55In the Money	$28.56In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	ZSOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.04Out of the Money	1Out of the Money	18Out of the Money
ZSIn the Money	$26.10In the Money	$28.90In 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	$0.02Out of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZSIn the Money	$24.15In the Money	$26.55In 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	$0.05Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
ZSIn the Money	$22.20In the Money	$23.90In the Money	$21.69In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$162.50	ZSOut of the Money	$0.05Out of the Money	$0.32Out of the Money	$0.33Out of the Money	$-0.06Out of the Money	8Out of the Money	22Out of the Money
ZSIn the Money	$19.85In the Money	$21.85In 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	$0.12Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$-0.23Out of the Money	13Out of the Money	73Out of the Money
ZSIn the Money	$17.50In the Money	$19.50In the Money	$15.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$167.50	ZSOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$-0.34Out of the Money	15Out of the Money	31Out of the Money
ZSIn the Money	$15.30In the Money	$16.75In the Money	$13.84In the Money	$1.09In the Money	1In the Money	24In the Money	Filter Table By Strike Price of$170.00	ZSOut of the Money	$0.39Out of the Money	$0.50Out of the Money	$0.44Out of the Money	$-0.50Out of the Money	58Out of the Money	128Out of the Money
ZSIn the Money	$12.55In the Money	$14.40In the Money	$12.19In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$172.50	ZSOut of the Money	$0.61Out of the Money	$0.75Out of the Money	$1.00Out of the Money	$-0.21Out of the Money	37Out of the Money	34Out of the Money
ZSIn the Money	$10.55In the Money	$12.20In the Money	$9.08In the Money	$-0.18In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$175.00	ZSOut of the Money	$0.89Out of the Money	$1.21Out of the Money	$0.96Out of the Money	$-0.96Out of the Money	15Out of the Money	173Out of the Money
ZSIn the Money	$8.55In the Money	$10.20In the Money	$7.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$177.50	ZSOut of the Money	$1.38Out of the Money	$1.71Out of the Money	$1.55Out of the Money	$-1.09Out of the Money	6Out of the Money	35Out of the Money
ZSIn the Money	$6.80In the Money	$8.35In the Money	$5.60In the Money	$-1.00In the Money	1In the Money	40In the Money	Filter Table By Strike Price of$180.00	ZSOut of the Money	$2.11Out of the Money	$2.54Out of the Money	$2.19Out of the Money	$-1.31Out of the Money	49Out of the Money	137Out of the Money
ZSUnderlying issue's last price	$5.55Underlying issue's last price	$5.80Underlying issue's last price	$6.10Underlying issue's last price	$1.07Underlying issue's last price	8Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	ZSUnderlying issue's last price	$3.05Underlying issue's last price	$3.25Underlying issue's last price	$2.88Underlying issue's last price	$-1.97Underlying issue's last price	14Underlying issue's last price	181Underlying issue's last price
ZSNear the Money	$4.15Near the Money	$4.40Near the Money	$4.64Near the Money	$0.64Near the Money	37Near the Money	157Near the Money	Filter Table By Strike Price of$185.00	ZSIn the Money	$4.15In the Money	$4.35In the Money	$4.05In the Money	$-1.82In the Money	51In the Money	37In the Money
ZSNear the Money	$3.05Near the Money	$3.20Near the Money	$3.31Near the Money	$0.54Near the Money	26Near the Money	80Near the Money	Filter Table By Strike Price of$187.50	ZSIn the Money	$5.50In the Money	$5.80In the Money	$6.67In the Money	$-0.63In the Money	9In the Money	46In the Money
ZSOut of the Money	$2.17Out of the Money	$2.31Out of the Money	$2.17Out of the Money	$0.15Out of the Money	98Out of the Money	254Out of the Money	Filter Table By Strike Price of$190.00	ZSIn the Money	$6.95In the Money	$7.40In the Money	$6.78In the Money	$-3.32In the Money	2In the Money	63In the Money
ZSOut of the Money	$1.39Out of the Money	$1.60Out of the Money	$1.68Out of the Money	$0.23Out of the Money	82Out of the Money	80Out of the Money	Filter Table By Strike Price of$192.50	ZSIn the Money	$8.50In the Money	$9.25In the Money	$8.41In the Money	$-3.39In the Money	7In the Money	16In the Money
ZSOut of the Money	$0.89Out of the Money	$1.07Out of the Money	$1.03Out of the Money	$0.01Out of the Money	90Out of the Money	600Out of the Money	Filter Table By Strike Price of$195.00	ZSIn the Money	$10.40In the Money	$12.10In the Money	$7.05In the Money	$0.00In the Money	---In the Money	27In the Money
ZSOut of the Money	$0.57Out of the Money	$0.73Out of the Money	$0.80Out of the Money	$0.07Out of the Money	51Out of the Money	79Out of the Money	Filter Table By Strike Price of$197.50	ZSIn the Money	$12.60In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.19Out of the Money	$0.49Out of the Money	$0.49Out of the Money	$-0.04Out of the Money	320Out of the Money	205Out of the Money	Filter Table By Strike Price of$200.00	ZSIn the Money	$14.65In the Money	$15.90In the Money	$18.51In the Money	$0.00In the Money	---In the Money	5In the Money
ZSOut of the Money	$0.16Out of the Money	$0.32Out of the Money	$0.31Out of the Money	$-0.05Out of the Money	10Out of the Money	92Out of the Money	Filter Table By Strike Price of$202.50	ZSIn the Money	$17.05In the Money	$19.25In 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	$0.24Out of the Money	$0.18Out of the Money	$-0.12Out of the Money	131Out of the Money	137Out of the Money	Filter Table By Strike Price of$205.00	ZSIn the Money	$19.35In the Money	$20.55In 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	$0.38Out 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	$21.85In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	112Out of the Money	777Out of the Money	Filter Table By Strike Price of$210.00	ZSIn the Money	$24.10In the Money	$26.45In the Money	$14.06In the Money	$0.00In the Money	---In the Money	2In the Money
ZSOut of the Money	---Out 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	$26.25In the Money	$28.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out 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	$28.80In the Money	$30.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.22Out 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	$33.35In the Money	$35.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out 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	$39.00In the Money	$40.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out 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	$43.65In the Money	$45.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out 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$235.00	ZSIn the Money	$48.10In the Money	$50.95In 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	$53.65In the Money	$55.90In 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$245.00	ZSIn the Money	$58.65In the Money	$60.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out 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$250.00	ZSIn the Money	$63.70In the Money	$65.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.50Out 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$255.00	ZSIn the Money	$68.70In the Money	$71.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZSOut of the Money	---Out of the Money	$0.20Out 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	$73.70In the Money	$75.85In 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)