Free Trial

Zscaler (ZS) Options Chain & Prices

→ 🚀 Tap into this explosive trade opportunity asap (From Daily Strike Alliance) (Ad)
Free ZS Stock Alerts
$164.16
-7.48 (-4.36%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ZS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$132.00$0.499Put531370
(+0)		151.97%
(+45.36%)		-0.0509937
5/31/2024$133.00$0.558Put5131
(+0)		151.32%
(+45.48%)		-0.0562545
5/31/2024$134.00$0.623Put161108
(+8)		150.70%
(+45.60%)		-0.0619627
5/31/2024$135.00$0.695Put3793393215
(+178)		150.11%
(+45.71%)		-0.06814761
5/31/2024$136.00$0.775Put3312258
(+6)		149.56%
(+45.83%)		-0.07484211
5/31/2024$137.00$0.863Put557950
(+50)		149.03%
(+45.95%)		-0.08206114
5/31/2024$138.00$0.959Put851512160
(+107)		148.55%
(+46.06%)		-0.08981827
5/31/2024$139.00$1.065Put6269532
(+528)		148.09%
(+46.17%)		-0.09814116
5/31/2024$140.00$1.182Put43626019749
(+158)		147.67%
(+45.56%)		-0.10705564
5/31/2024$141.00$1.309Put216320
(+5)		147.27%
(+46.39%)		-0.11655516
5/31/2024$142.00$1.447Put31141347
(+11)		146.91%
(+46.49%)		-0.12665113
5/31/2024$143.00$1.598Put66584138
(+57)		146.58%
(+46.59%)		-0.13736411
5/31/2024$144.00$1.762Put53361349
(+32)		146.28%
(+46.69%)		-0.14869413
5/31/2024$145.00$1.939Put48238316391
(+145)		146.01%
(+46.78%)		-0.1606296
5/31/2024$145.00$21.010Call8 - - 15
(+0)		146.01%
(+46.78%)		0.8394974
5/31/2024$146.00$2.131Put58553120
(+52)		145.76%
(+46.88%)		-0.17314410
5/31/2024$147.00$2.338Put16115113114
(+12)		145.54%
(+46.97%)		-0.18627925
5/31/2024$148.00$2.560Put2118125
(+10)		145.34%
(+47.05%)		-0.1999817
5/31/2024$149.00$2.798Put2481354
(+36)		145.17%
(+47.14%)		-0.21422717
5/31/2024$150.00$3.053Put717345294495
(+22)		145.02%
(+47.23%)		-0.229014137
5/31/2024$150.00$17.128Call8650337
(+4)		145.02%
(+47.22%)		0.77121415
5/31/2024$152.50$3.766Put58302366
(+25)		144.71%
(+47.44%)		-0.26813836
5/31/2024$152.50$15.342Call201530
(+0)		144.71%
(+47.44%)		0.7321719
5/31/2024$155.00$4.591Put17610535287
(+140)		143.73%
(+46.88%)		-0.3099261
5/31/2024$155.00$13.669Call1714 - 10
(+0)		144.49%
(+47.65%)		0.69049112
5/31/2024$157.50$5.533Put109948301
(+111)		144.50%
(+48.01%)		-0.35373434
5/31/2024$157.50$12.111Call11 - 1
(+1)		144.34%
(+47.86%)		0.6467771
5/31/2024$160.00$6.593Put25614660958
(+774)		144.23%
(+48.07%)		-0.39897379
5/31/2024$160.00$10.672Call70244333
(+10)		144.23%
(+48.07%)		0.60165919
5/31/2024$162.50$7.771Put116277460
(+1)		144.14%
(+48.26%)		-0.44497762
5/31/2024$162.50$9.351Call121416615
(+13)		145.63%
(+49.75%)		0.55579956
5/31/2024$165.00$9.066Put397129206283
(+46)		144.05%
(+48.44%)		-0.491071167
5/31/2024$165.00$8.146Call2696817635
(+0)		144.05%
(+48.44%)		0.509841107
5/31/2024$167.50$10.476Put100967375
(+40)		143.95%
(+48.59%)		-0.53669938
5/31/2024$167.50$7.055Call1905810730
(+20)		145.58%
(+50.22%)		0.46437370
5/31/2024$170.00$11.996Put1141129331
(+99)		143.84%
(+48.72%)		-0.5812857
5/31/2024$170.00$6.074Call21111068151
(+42)		143.84%
(+48.72%)		0.41995894
5/31/2024$172.50$13.620Put20 - - 102
(+18)		143.71%
(+48.81%)		-0.62432510
5/31/2024$172.50$5.198Call1576570150
(+66)		143.71%
(+48.81%)		0.37706867
5/31/2024$175.00$15.346Put461618280
(+54)		143.57%
(+48.86%)		-0.66544919
Look what happened to Netflix during these “Hotspot Dates” (Ad)

We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
5/31/2024$175.00$4.421Call1945968354
(+46)		143.57%
(+48.86%)		0.33612583
5/31/2024$177.50$17.164Put5 - - 77
(-1)		143.41%
(+48.88%)		-0.7042615
5/31/2024$177.50$3.737Call632917157
(+17)		143.41%
(+48.88%)		0.29747738
5/31/2024$180.00$19.069Put961325175
(+3)		143.25%
(+48.87%)		-0.74053828
5/31/2024$180.00$3.140Call29773133404
(+50)		143.25%
(+48.45%)		0.261374160
5/31/2024$182.50$21.054Put47311632
(-2)		143.08%
(+48.83%)		-0.7740272
5/31/2024$182.50$2.623Call1125419191
(+36)		143.08%
(+48.83%)		0.22802739
5/31/2024$185.00$23.112Put11 - - 59
(-3)		142.91%
(+48.77%)		-0.8046897
5/31/2024$185.00$2.177Call484132232322
(+98)		142.91%
(+48.80%)		0.19753288
5/31/2024$187.50$1.798Call1076322241
(+33)		142.75%
(+48.69%)		0.16995725
5/31/2024$190.00$27.418Put41 - 177
(+38)		142.63%
(+48.61%)		-0.8571883
5/31/2024$190.00$1.477Call2729756405
(+48)		143.15%
(+49.93%)		0.14528107
5/31/2024$192.50$1.207Call37611233
(+93)		142.54%
(+48.52%)		0.12343518
5/31/2024$195.00$0.983Call30586192442
(+78)		142.52%
(+48.46%)		0.10432143
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:ZS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes