Log in

NASDAQ:ZSZscaler Options Chain and Prices

$132.49
-0.09 (-0.07 %)
(As of 08/4/2020 04:00 PM ET)
Add
Compare
Today's Range
$130.32
Now: $132.49▼
$132.98
50-Day Range
$102.81
MA: $117.37▼
$132.58
52-Week Range
$35.00
Now: $132.49▼
$133.13
Volume1.19 million shs
Average Volume3.15 million shs
Market Capitalization$17.14 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.77

Options Chain

Zscaler (NASDAQ:ZS) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$190.00$0.025Call0000
(+0)		1.52174
(+0.159485)		0.0054770
8/7/2020$185.00$0.025Call0000
(+0)		1.39223
(+0.077429)		0.0049140
8/7/2020$180.00$0.030Call0000
(+0)		1.34225
(+0.01133)		0.0069970
8/7/2020$175.00$0.050Call0000
(+0)		1.296950.0105030
8/7/2020$170.00$0.015Call0002
(+0)		1.0207
(-0.246458)		0.0040530
8/7/2020$165.00$0.000Call0000
(+0)		0.00
8/7/2020$160.00$0.050Call000101
(+0)		0.940625
(+0.13125)		0.0150140
8/7/2020$155.00$0.065Call101111
(+0)		0.823047
(+0.073828)		0.0194331
8/7/2020$150.00$0.000Call21187
(+4)		0.654949
(+0.094402)		0.02
8/7/2020$145.00$0.135Call4202346
(+214)		0.585826
(+0.027866)		0.0472435
8/7/2020$140.00$0.345Call1557307
(+62)		0.504256
(+0.008761)		0.1183877
8/7/2020$139.00$0.505Call101844
(+42)		0.516389
(+0.024177)		0.1583945
8/7/2020$138.00$0.740Call2501465
(+28)		0.536692
(+0.043624)		0.2081069
8/7/2020$137.00$0.860Call841668245
(+222)		0.511473
(+0.018928)		0.24240233
8/7/2020$136.00$1.045Call822454132
(+70)		0.494985
(-0.033032)		0.28769442
8/7/2020$135.00$1.500Call1382675483
(+13)		0.529602
(+0.013266)		0.35689361
8/7/2020$134.00$1.865Call814733531
(+400)		0.528961
(-0.005705)		0.4159630
8/7/2020$133.00$2.340Call562133246
(+49)		0.538828
(+0.031246)		0.47841739
8/7/2020$132.00$2.885Call881163188
(+9)		0.550425
(+0.039028)		0.53954820
8/7/2020$131.00$3.200Call45837181
(+16)		0.4997
(-0.016326)		0.60734520
8/7/2020$130.00$3.875Call221011279
(-1)		0.511827
(+0.011381)		0.66719413
8/7/2020$129.00$4.500Call10195
(-4)		0.497978
(-0.015321)		0.7303821
8/7/2020$128.00$5.175Call404156
(-26)		0.478279
(-0.032651)		0.793013
8/7/2020$127.00$6.250Call21155
(-7)		0.564159
(+0.061961)		0.8031972
8/7/2020$126.00$6.875Call10137
(-1)		0.495618
(-0.004576)		0.8729321
8/7/2020$125.00$7.775Call000117
(-28)		0.504689
(+0.021093)		0.902310
8/7/2020$124.00$8.800Call00050
(-1)		0.568023
(+0.068309)		0.9052150
8/7/2020$123.00$9.775Call00033
(+0)		0.605706
(+0.029785)		0.9163610
8/7/2020$122.00$10.625Call00098
(-1)		0.554221
(-0.03374)		0.9522310
8/7/2020$121.00$11.675Call00018
(-3)		0.638901
(-0.004826)		0.9446680
8/7/2020$120.00$12.500Call60057
(-2)		0.433992
(-0.200096)		0.9943992
8/7/2020$119.00$13.550Call30314
(+0)		0.59582
(+0.100199)		0.9780511
8/7/2020$118.00$14.475Call00016
(+0)		0
8/7/2020$117.00$15.400Call00015
(+0)		0
8/7/2020$116.00$16.475Call00012
(+0)		0
8/7/2020$115.00$17.425Call30042
(+0)		1
8/7/2020$114.00$18.550Call0004
(+0)		0.7947420.9830910
8/7/2020$113.00$19.525Call00015
(+0)		0.773861
(+0.078247)		0.9893650
8/7/2020$112.00$20.350Call00016
(+0)		0
8/7/2020$111.00$21.400Call0007
(+0)		0
8/7/2020$110.00$22.425Call00051
(-12)		0
8/7/2020$109.00$23.100Call00010
(+0)		0.01.00
8/7/2020$108.00$24.225Call0004
(+0)		0.01.00
8/7/2020$107.00$25.225Call0003
(+0)		0.01.00
8/7/2020$106.00$26.175Call0003
(+0)		0.01.00
8/7/2020$105.00$27.175Call0003
(+0)		0.01.00
8/7/2020$104.00$28.125Call00010
(+0)		0.01.00
8/7/2020$103.00$29.150Call0001
(+0)		0.01.00
8/7/2020$102.00$30.150Call0000
(+0)		0.01.00
8/7/2020$101.00$31.250Call0003
(+0)		0
8/7/2020$100.00$32.150Call0004
(+0)		0.01.00
8/7/2020$99.50$32.675Call0000
(+0)		0
8/7/2020$99.00$33.150Call0000
(+0)		0.01.00
8/7/2020$98.00$34.125Call0001
(-1)		0.01.00
8/7/2020$95.00$37.150Call00010
(+0)		0
8/7/2020$90.00$42.200Call0000
(+0)		0
8/7/2020$85.00$47.250Call5005
(+0)		2
8/7/2020$80.00$52.325Call0000
(+0)		0
8/7/2020$75.00$57.300Call0000
(+0)		0
8/7/2020$70.00$62.250Call0000
(+0)		0
8/7/2020$65.00$67.250Call0000
(+0)		0
8/7/2020$60.00$72.275Call0000
(+0)		0
8/7/2020$190.00$57.625Put0000
(+0)		1.82326
(+0.681304)		-0.9845640
8/7/2020$185.00$52.675Put0000
(+0)		1.76953-0.9785530
8/7/2020$180.00$47.700Put0000
(+0)		1.68232-0.974470
8/7/2020$175.00$42.650Put0003
(+0)		1.48599-0.9782960
8/7/2020$170.00$37.800Put00010
(+0)		1.53837-0.9597520
8/7/2020$165.00$32.800Put00013
(+0)		1.38208-0.9562070
8/7/2020$160.00$27.875Put0000
(+0)		1.2771-0.9429030
8/7/2020$155.00$22.575Put0000
(+0)		0.823455-0.9818160
8/7/2020$150.00$17.625Put0000
(+0)		0.750297-0.9668090
8/7/2020$145.00$12.675Put0001
(+0)		0.609982
(-0.03461)		-0.9465090
8/7/2020$140.00$7.925Put1002
(+0)		0.536324
(+0.040597)		-0.8692631
8/7/2020$139.00$7.075Put2100
(+0)		0.534843
(+0.025559)		-0.8334052
8/7/2020$138.00$6.200Put0000
(+0)		0.519999
(-0.013504)		-0.7997690
8/7/2020$137.00$5.400Put0000
(+0)		0.522343
(+0.011105)		-0.7554050
8/7/2020$136.00$4.675Put121200
(+0)		0.520075
(-8E-06)		-0.7018333
8/7/2020$135.00$3.975Put65011
(+0)		0.523824
(+0.015597)		-0.6460853
8/7/2020$134.00$3.325Put332013114
(+114)		0.514997
(+0.005461)		-0.58687410
8/7/2020$133.00$2.935Put49351238
(+24)		0.555431
(+0.027178)		-0.52010821
8/7/2020$132.00$2.325Put55252175
(+56)		0.534287
(+0.015098)		-0.46005531
8/7/2020$131.00$1.980Put30820112
(-4)		0.553829
(+0.039576)		-0.40104624
8/7/2020$130.00$1.520Put66351353
(+4)		0.54609
(+0.01091)		-0.34018326
8/7/2020$129.00$1.155Put115645
(+8)		0.530001
(+0.012623)		-0.2813649
8/7/2020$128.00$0.885Put3121482
(+23)		0.537813
(+0.020044)		-0.2297114
8/7/2020$127.00$0.655Put25178172
(-6)		0.52922
(-0.004565)		-0.18247811
8/7/2020$126.00$0.580Put94565
(+50)		0.565548
(+0.047779)		-0.1568566
8/7/2020$125.00$0.420Put1341150
(+19)		0.568746
(+0.039035)		-0.1213578
8/7/2020$124.00$0.335Put512134
(+27)		0.578573
(+0.03204)		-0.0983174
8/7/2020$123.00$0.260Put00097
(+34)		0.593417
(+0.06329)		-0.0779780
8/7/2020$122.00$0.235Put10092
(-1)		0.632438
(+0.066066)		-0.0680791
8/7/2020$121.00$0.150Put00079
(+9)		0.611345
(+0.016067)		-0.0472180
8/7/2020$120.00$0.115Put30164
(-14)		0.626447
(+0.065459)		-0.0367833
8/7/2020$119.00$0.090Put10087
(+0)		0.649657
(+0.060955)		-0.0289991
8/7/2020$118.00$0.085Put50060
(+0)		0.682541
(+0.032644)		-0.0264311
8/7/2020$117.00$0.065Put70038
(+0)		0.688038
(+0.010048)		-0.0205622
8/7/2020$116.00$0.190Put00070
(+0)		0.87361
(+0.162899)		-0.0420990
8/7/2020$115.00$0.095Put200147
(-5)		0.819911
(+0.16125)		-0.0244872
8/7/2020$114.00$0.075Put10059
(+0)		0.82753
(+0.09424)		-0.0197671
8/7/2020$113.00$0.185Put20024
(+0)		1.01094
(+0.179592)		-0.0360931
8/7/2020$112.00$0.000Put00042
(+0)		0.00
8/7/2020$111.00$0.000Put20025
(+0)		0.897706
(-0.142074)		0.02
8/7/2020$110.00$0.030Put10057
(+0)		0.881339
(-0.029074)		-0.0081291
8/7/2020$109.00$0.070Put00043
(+0)		1.02813
(+0.136719)		-0.0151580
8/7/2020$108.00$0.000Put00012
(+0)		0.00
8/7/2020$107.00$0.000Put00029
(+0)		0.00
8/7/2020$106.00$0.000Put00012
(+0)		0.00
8/7/2020$105.00$0.000Put00028
(+0)		0.00
8/7/2020$104.00$0.145Put0001
(+0)		1.38642
(+0.295751)		-0.0220780
8/7/2020$103.00$0.065Put00017
(+0)		1.28423
(+0.113729)		-0.0116460
8/7/2020$102.00$0.095Put00016
(+0)		1.38382-0.0149610
8/7/2020$101.00$0.075Put00014
(+0)		1.39456-0.0122030
8/7/2020$100.00$0.060Put00022
(+0)		1.40706
(+0.141193)		-0.0099560
8/7/2020$99.50$0.055Put0007
(+0)		1.40574-0.0091650
8/7/2020$99.00$0.050Put0006
(+0)		1.40542
(+0.08974)		-0.0084030
8/7/2020$98.00$0.045Put0005
(+0)		1.42563
(+0.034765)		-0.007510
8/7/2020$95.00$0.025Put00037
(+4)		1.4653
(+0.136001)		-0.0043040
8/7/2020$90.00$0.030Put0008
(+0)		1.70981
(+0.18664)		-0.0043330
8/7/2020$85.00$0.020Put0006
(+0)		1.86623
(+0.198259)		-0.0027430
8/7/2020$80.00$0.025Put0000
(+0)		2.1508
(+0.269548)		-0.0028630
8/7/2020$75.00$0.025Put000153
(+0)		2.41859
(+0.644978)		-0.0027130
8/7/2020$70.00$0.025Put0001
(+0)		2.68118
(+0.358638)		-0.0024440
8/7/2020$65.00$0.025Put00018
(+0)		2.95312
(+0.393745)		-0.0021570
8/7/2020$60.00$0.025Put00047
(+0)		3.26121
(+0.447976)		-0.0019610
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/5/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.