NASDAQ:ZS

Zscaler Options Chain and Prices

$140.08

-13.15 (-8.58%)

(As of 05/16/2022 04:00 PM ET)

Add

Compare

Today's Range: $139.73
▼
$152.92
50-Day Range: $136.57
▼
$252.11
52-Week Range: $127.62
▼
$376.11

Volume: 2.39 million shs
Average Volume: 2.65 million shs
Market Capitalization: $19.76 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.09

Zscaler (NASDAQ:ZS) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/20/2022	$540.00	$0.000	Call	0	0	0	43 (+0)	2.016 (-0.071783)	0.0	0
5/20/2022	$520.00	$0.000	Call	0	0	0	10 (+0)	2.01268 (-0.074902)	0.0	0
5/20/2022	$500.00	$0.000	Call	0	0	0	5 (+0)	2.0145 (-0.073084)	0.0	0
5/20/2022	$490.00	$0.000	Call	0	0	0	2 (+0)	2.016 (-0.071693)	0.0	0
5/20/2022	$480.00	$0.000	Call	0	0	0	2 (+0)	2.0145 (-0.073084)	0.0	0
5/20/2022	$470.00	$0.000	Call	0	0	0	11 (+0)	2.016 (-0.071693)	0.0	0
5/20/2022	$460.00	$0.000	Call	0	0	0	18 (+0)	2.01518 (-0.072397)	0.0	0
5/20/2022	$450.00	$0.000	Call	0	0	0	23 (+0)	2.01268 (-0.074902)	0.0	0
5/20/2022	$440.00	$0.000	Call	0	0	0	4 (+0)	2.016 (-0.071693)	0.0	0
5/20/2022	$430.00	$0.000	Call	0	0	0	142 (+0)	2.0145 (-0.073084)	0.0	0

5/20/2022	$420.00	$0.000	Call	0	0	0	246 (+0)	2.016 (-0.071693)	0.0	0
5/20/2022	$410.00	$0.000	Call	0	0	0	170 (+0)	2.01268 (-0.074902)	0.0	0
5/20/2022	$400.00	$0.000	Call	0	0	0	258 (+0)	2.0145 (-0.073084)	0.0	0
5/20/2022	$390.00	$0.000	Call	0	0	0	146 (+0)	2.01518 (-0.073067)	0.0000010	0
5/20/2022	$380.00	$0.000	Call	0	0	0	933 (+0)	2.01722 (-0.070475)	0.0000020	0
5/20/2022	$370.00	$0.000	Call	10	0	10	157 (+0)	2.016 (-0.103953)	0.0000030	2
5/20/2022	$360.00	$0.000	Call	8	0	0	1037 (+2)	2.01518 (-0.047177)	0.0000060	1
5/20/2022	$350.00	$0.000	Call	0	0	0	902 (+0)	2.01518 (+0.050133)	0.000011	0
5/20/2022	$340.00	$0.000	Call	0	0	0	755 (+0)	2.01268 (-0.032452)	0.000020	0
5/20/2022	$330.00	$0.010	Call	23	0	23	841 (+0)	2.55888 (+0.683228)	0.001119	12
5/20/2022	$320.00	$0.000	Call	0	0	0	363 (+0)	2.01722 (+0.208025)	0.000069	0
5/20/2022	$310.00	$0.001	Call	7	0	0	893 (-1)	2.01722 (+0.223135)	0.000127	1
5/20/2022	$300.00	$0.001	Call	8	0	0	1139 (+1)	2.016 (+0.253437)	0.000233	2
5/20/2022	$290.00	$0.010	Call	24	0	21	462 (+0)	2.21054 (+0.508779)	0.001268	4
5/20/2022	$280.00	$0.010	Call	30	0	30	640 (+2)	2.11208 (+0.508476)	0.001318	8
5/20/2022	$270.00	$0.010	Call	0	0	0	621 (+15)	2.016 (+0.346937)	0.001377	0
5/20/2022	$260.00	$0.019	Call	113	13	0	934 (+0)	2.01518 (+0.419393)	0.002449	86
5/20/2022	$250.00	$0.035	Call	1	0	1	1862 (+1)	2.016 (+0.612677)	0.004314	1
5/20/2022	$240.00	$0.031	Call	10	0	10	606 (+0)	1.86797 (+0.472343)	0.004121	4
5/20/2022	$230.00	$0.027	Call	1	0	0	281 (-2)	1.71652 (+0.427857)	0.003909	1
5/20/2022	$220.00	$0.029	Call	0	0	0	1165 (+0)	1.58792 (+0.506474)	0.004409	0
5/20/2022	$210.00	$0.039	Call	0	0	0	471 (+0)	1.48733 (+0.446875)	0.006144	0
5/20/2022	$200.00	$0.056	Call	6	0	6	709 (+51)	1.38726 (+0.468583)	0.009007	3
5/20/2022	$195.00	$0.068	Call	1	0	0	98 (-4)	1.33113 (+0.48672)	0.011174	1
5/20/2022	$190.00	$0.085	Call	0	0	0	157 (+3)	1.28022 (+0.451536)	0.01408	0
5/20/2022	$185.00	$0.135	Call	12	1	11	154 (+9)	1.26323 (+0.443682)	0.021438	7
5/20/2022	$180.00	$0.135	Call	23	0	13	132 (+2)	1.15496 (+0.371683)	0.023127	4
5/20/2022	$175.00	$0.125	Call	27	7	20	130 (+5)	1.03904 (+0.279884)	0.023621	5
5/20/2022	$170.00	$0.235	Call	79	27	41	239 (+72)	1.02715 (+0.268681)	0.041287	35
5/20/2022	$165.00	$0.365	Call	253	86	150	183 (+21)	0.980506 (+0.233731)	0.062495	32
5/20/2022	$160.00	$0.694	Call	122	55	53	217 (+89)	0.974129 (+0.181968)	0.107444	37
5/20/2022	$155.00	$1.228	Call	206	15	87	225 (-2)	0.962122 (+0.152359)	0.172062	49
5/20/2022	$150.00	$2.114	Call	97	48	44	707 (+445)	0.953726 (+0.105307)	0.263688	35
5/20/2022	$145.00	$3.604	Call	33	5	27	220 (+47)	0.960327 (+0.09116)	0.386669	18
5/20/2022	$140.00	$5.778	Call	17	2	5	216 (-13)	0.984929 (+0.082186)	0.521593	10
5/20/2022	$135.00	$8.667	Call	2	1	0	42 (+0)	1.0029 (+0.059326)	0.656678	2
5/20/2022	$130.00	$12.252	Call	0	0	0	38 (-8)	1.04267 (+0.04786)	0.76895	0
5/20/2022	$125.00	$16.259	Call	0	0	0	0 (+0)	1.08146 (+0.037609)	0.853834	0
5/20/2022	$120.00	$20.701	Call	0	0	0	1 (+0)	1.14333 (+0.03054)	0.909921	0
5/20/2022	$115.00	$25.426	Call	0	0	0	4 (+2)	1.21065 (+0.011202)	0.946408	0
5/20/2022	$110.00	$30.268	Call	0	0	0	2 (+0)	1.3437 (+0.097937)	0.96241	0
5/20/2022	$105.00	$35.161	Call	0	0	0	1 (+0)	1.37719 (+0.083157)	0.980812	0
5/20/2022	$100.00	$40.112	Call	0	0	0	0 (+0)	1.40438 (+0.060174)	0.991392	0
5/20/2022	$540.00	$400.070	Put	0	0	0	0 (+0)	2.01518 (-0.073067)	-0.999999	0
5/20/2022	$520.00	$380.070	Put	0	0	0	0 (+0)	2.01518 (-0.073067)	-0.999999	0
5/20/2022	$500.00	$360.161	Put	0	0	0	0 (+0)	2.01722 (-0.070475)	-0.999997	0
5/20/2022	$490.00	$350.112	Put	0	0	0	0 (+0)	2.01615 (-0.072102)	-1.0	0
5/20/2022	$480.00	$340.180	Put	0	0	0	0 (+0)	2.01722 (-0.070475)	-1.0	0
5/20/2022	$470.00	$330.070	Put	0	0	0	0 (+0)	2.01518 (-0.072397)	-0.999999	0
5/20/2022	$460.00	$320.161	Put	0	0	0	0 (+0)	2.01722 (-0.070475)	-0.999997	0
5/20/2022	$450.00	$310.106	Put	0	0	0	0 (+0)	2.016 (-0.071783)	-0.999999	0
5/20/2022	$440.00	$300.112	Put	0	0	0	0 (+0)	2.01615 (-0.071852)	-1.0	0
5/20/2022	$430.00	$290.106	Put	0	0	0	0 (+0)	2.016 (-0.071693)	-0.999999	0
5/20/2022	$420.00	$280.161	Put	0	0	0	0 (+0)	2.01722 (-0.070475)	-0.999997	0
5/20/2022	$410.00	$270.112	Put	0	0	0	0 (+0)	2.01615 (-0.071852)	-1.0	0
5/20/2022	$400.00	$260.180	Put	0	0	0	0 (+0)	2.01722 (-0.070475)	-1.0	0
5/20/2022	$390.00	$250.170	Put	0	0	0	0 (+0)	2.01722 (-0.070475)	-1.0	0
5/20/2022	$380.00	$240.040	Put	0	0	0	0 (+0)	2.0145 (-0.073084)	-1.0	0
5/20/2022	$370.00	$229.961	Put	0	0	0	0 (+0)	2.01268 (-0.107072)	-1.0	0
5/20/2022	$360.00	$220.112	Put	0	0	0	1 (+0)	2.01615 (-0.045942)	-1.0	0
5/20/2022	$350.00	$210.161	Put	0	0	0	2 (+0)	2.01722 (+0.052735)	-1.0	0
5/20/2022	$340.00	$200.070	Put	0	0	0	0 (+0)	2.01518 (-0.030697)	-1.0	0
5/20/2022	$330.00	$190.040	Put	0	0	0	55 (+0)	2.0145 (+0.138966)	-1.0	0
5/20/2022	$320.00	$180.161	Put	1	1	0	5 (+0)	2.01722 (+0.208025)	-1.0	1
5/20/2022	$310.00	$169.961	Put	0	0	0	8 (+0)	2.01268 (+0.218728)	-1.0	0
5/20/2022	$300.00	$160.161	Put	1	1	0	305 (+0)	2.01722 (+0.254655)	-1.0	1
5/20/2022	$290.00	$150.070	Put	0	0	0	15 (+0)	2.01518 (+0.312793)	-1.0	0
5/20/2022	$280.00	$140.106	Put	0	0	0	614 (+0)	2.016 (+0.412167)	-1.0	0
5/20/2022	$270.00	$130.161	Put	2	0	0	78 (-19)	2.01722 (+0.348155)	-1.0	1
5/20/2022	$260.00	$120.161	Put	17	16	0	587 (-1)	2.01722 (+0.422125)	-0.999758	11
5/20/2022	$250.00	$110.073	Put	0	0	0	2047 (+0)	2.01518 (+0.611863)	-0.998274	0
5/20/2022	$240.00	$99.963	Put	2	2	0	499 (-320)	1.86548 (+0.47072)	-0.998625	2
5/20/2022	$230.00	$90.040	Put	2	0	1	315 (-66)	1.71382 (+0.425316)	-0.998984	2
5/20/2022	$220.00	$80.113	Put	3	0	1	531 (+0)	1.5889 (+0.50776)	-0.998732	2
5/20/2022	$210.00	$69.965	Put	53	0	1	1608 (+0)	1.48733 (+0.446875)	-0.99725	23
5/20/2022	$200.00	$60.174	Put	3	1	0	419 (-3)	1.38953 (+0.471494)	-0.994463	3
5/20/2022	$195.00	$55.134	Put	0	0	0	213 (+0)	1.33505 (+0.490053)	-0.992336	0
5/20/2022	$190.00	$50.139	Put	0	0	0	138 (+0)	1.28022 (+0.452233)	-0.989445	0
5/20/2022	$185.00	$45.186	Put	2	2	0	253 (-3)	1.26341 (+0.444209)	-0.981906	2
5/20/2022	$180.00	$40.179	Put	7	3	2	336 (-2)	1.15987 (+0.37587)	-0.980438	7
5/20/2022	$175.00	$35.135	Put	0	0	0	1245 (-2)	1.03647 (+0.276286)	-0.98037	0
5/20/2022	$170.00	$30.323	Put	2	1	0	177 (-1)	1.02887 (+0.26874)	-0.962377	2
5/20/2022	$165.00	$25.376	Put	0	0	0	544 (-1)	0.97201 (+0.225748)	-0.942755	0
5/20/2022	$160.00	$20.714	Put	4	2	1	164 (-3)	0.976769 (+0.185029)	-0.895758	4
5/20/2022	$155.00	$16.168	Put	116	3	7	349 (+77)	0.960892 (+0.151652)	-0.830266	39
5/20/2022	$150.00	$12.080	Put	40	29	1	488 (+385)	0.95245 (+0.104031)	-0.737898	21
5/20/2022	$145.00	$8.628	Put	16	14	1	832 (+683)	0.964327 (+0.095377)	-0.617629	10
5/20/2022	$140.00	$5.703	Put	267	107	125	375 (+3)	0.98514 (+0.081742)	-0.475607	66
5/20/2022	$135.00	$3.566	Put	31	8	22	335 (+0)	1.00368 (+0.060106)	-0.342554	13
5/20/2022	$130.00	$2.170	Put	226	50	164	794 (+526)	1.04593 (+0.051126)	-0.231035	36
5/20/2022	$125.00	$1.252	Put	29	3	13	211 (+0)	1.08315 (+0.03972)	-0.14675	12
5/20/2022	$120.00	$0.732	Put	9	5	2	80 (-2)	1.14487 (+0.032075)	-0.090721	9
5/20/2022	$115.00	$0.420	Put	32	4	8	12 (+0)	1.20902 (+0.00947)	-0.054454	12
5/20/2022	$110.00	$0.311	Put	18	17	1	65 (+12)	1.3472 (+0.101226)	-0.038198	6
5/20/2022	$105.00	$0.150	Put	50	50	0	45 (+10)	1.37719 (+0.083067)	-0.019946	1
5/20/2022	$100.00	$0.065	Put	0	0	0	273 (+15)	1.40348 (+0.058633)	-0.009369	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/16/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources