Free Trial

Zscaler (ZS) Options Chain & Prices

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free ZS Stock Alerts
$177.11
+0.74 (+0.42%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ZS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$143.00$0.205Put35 - - 0
(+0)		81.89%
(+14.66%)		-0.0265922
5/10/2024$145.00$0.215Put11 - 49
(+13)		78.00%
(+12.52%)		-0.0289661
5/10/2024$147.00$0.260Put1 - - 0
(+0)		76.03%
(+12.30%)		-0.0349231
5/10/2024$148.00$0.257Put33 - 0
(+0)		73.24%
(+10.39%)		-0.0357471
5/10/2024$149.00$0.225Put55 - 0
(+0)		69.56%
(+7.54%)		-0.0334143
5/10/2024$150.00$0.265Put101 - 33
(+1)		69.38%
(+8.23%)		-0.0385547
5/10/2024$152.50$0.410Put554521
(+10)		69.60%
(+10.49%)		-0.05575113
5/10/2024$155.00$0.545Put3113120054
(+0)		67.83%
(+10.72%)		-0.07238639
5/10/2024$157.50$0.725Put7130225
(+7)		66.18%
(+10.99%)		-0.09366523
5/10/2024$160.00$0.982Put2381065890
(+3)		65.01%
(+11.64%)		-0.12168748
5/10/2024$162.50$1.385Put233177
(+47)		65.07%
(+13.40%)		-0.1599828
5/10/2024$165.00$1.897Put2412960125
(+52)		64.27%
(+14.18%)		-0.20570144
5/10/2024$165.00$13.856Call231513
(+0)		64.57%
(+14.47%)		0.79473211
5/10/2024$167.50$2.312Put1,56057273671
(+7)		62.17%
(+13.24%)		-0.246074146
5/10/2024$167.50$11.938Call6 - - 4
(+0)		62.17%
(+13.42%)		0.7544742
5/10/2024$170.00$3.146Put21820147115
(+3)		63.08%
(+15.49%)		-0.30514470
5/10/2024$170.00$10.274Call40172052
(-1)		63.08%
(+15.49%)		0.6955516
5/10/2024$172.50$4.126Put106203193
(+39)		63.77%
(+17.08%)		-0.36662251
5/10/2024$172.50$8.755Call1005339172
(+27)		64.73%
(+18.05%)		0.63425140
5/10/2024$175.00$5.143Put3408553202
(+43)		63.13%
(+17.04%)		-0.42869374
5/10/2024$175.00$7.272Call36311655119
(+29)		63.93%
(+17.85%)		0.57240165
5/10/2024$177.50$6.368Put1986141216
(+103)		62.34%
(+16.56%)		-0.49279149
5/10/2024$177.50$5.997Call952230289211
(+61)		63.00%
(+17.22%)		0.508559255
5/10/2024$180.00$7.790Put125761178
(+2)		63.24%
(+17.45%)		-0.55598231
5/10/2024$180.00$4.917Call1,467460516154
(+39)		63.05%
(+15.94%)		0.445654361
5/10/2024$182.50$9.487Put3 - - 16
(+1)		63.70%
(+17.60%)		-0.6200913
5/10/2024$182.50$3.995Call629291303546
(+491)		63.53%
(+17.43%)		0.385486279
5/10/2024$185.00$3.177Call11,0809,5531,077567
(+452)		63.99%
(+17.56%)		0.3279891,235
5/10/2024$187.50$12.990Put3 - 20
(+0)		64.73%
(+17.29%)		-0.7227442
5/10/2024$187.50$2.610Call59937313889
(+12)		64.73%
(+17.29%)		0.27987998
5/10/2024$190.00$2.066Call566261173222
(+27)		64.99%
(+16.59%)		0.233842171
5/10/2024$192.50$1.701Call21714045144
(+121)		66.49%
(+17.04%)		0.19794341
5/10/2024$195.00$1.328Call361205118162
(+17)		65.45%
(+14.81%)		0.16238289
5/10/2024$197.50$1.107Call2131111
(+0)		68.49%
(+16.61%)		0.13764711
5/10/2024$200.00$0.778Call92054469477
(+24)		66.74%
(+13.56%)		0.105058171
5/10/2024$202.50$0.711Call11 - 88
(+78)		70.18%
(+15.67%)		0.0938751
5/10/2024$205.00$0.455Call25182167
(-1)		67.62%
(+11.76%)		0.0666198
5/10/2024$210.00$0.406Call22 - 27
(+0)		74.32%
(+15.74%)		0.055931
5/10/2024$212.50$0.370Call50 - - 0
(+0)		76.93%
(+16.98%)		0.0502139
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 5/6/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Is Tesla going out of business?
DTI
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry