Zscaler (ZS) Options Chain & Prices

$152.99

+4.94 (+3.34%)

(As of 06/6/2023 ET)

Compare

Today's Range: $147.09
▼
$153.55
50-Day Range: $87.00
▼
$152.99
52-Week Range: $84.93
▼
$194.21

Volume: 3.54 million shs
Average Volume: 2.99 million shs
Market Capitalization: $22.20 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $167.56

ZS Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/9/2023	$123.00	$30.201	Call	1	1	-	15 (-2)	104.31% (+20.09%)	0.991078	1
6/9/2023	$125.00	$0.050	Put	3	-	2	162 (-12)	98.83% (+19.51%)	-0.010814	2
6/9/2023	$125.00	$28.207	Call	2	-	-	86 (-1)	98.83% (+19.51%)	0.989635	1
6/9/2023	$127.00	$26.238	Call	2	-	2	138 (+8)	98.22% (+22.80%)	0.983972	2
6/9/2023	$130.00	$0.050	Put	13	-	2	435 (+9)	81.88% (+22.55%)	-0.012841	9
6/9/2023	$130.00	$23.219	Call	2	1	-	67 (-5)	81.88% (+22.55%)	0.987611	2

6/9/2023	$131.00	$0.055	Put	3	1	-	34 (-2)	79.57% (+16.20%)	-0.014339	3
6/9/2023	$131.00	$22.224	Call	27	24	3	133 (-2)	79.57% (+16.21%)	0.986115	5
6/9/2023	$132.00	$0.080	Put	2	-	-	44 (+6)	80.52% (+19.55%)	-0.019715	1
6/9/2023	$132.00	$21.249	Call	1	-	1	269 (+17)	80.49% (+19.53%)	0.980738	1
6/9/2023	$133.00	$0.050	Put	2	-	2	59 (+11)	71.88% (+10.15%)	-0.014449	1
6/9/2023	$133.00	$20.219	Call	3	1	1	119 (-5)	71.85% (+10.11%)	0.985998	3
6/9/2023	$134.00	$0.060	Put	20	10	-	542 (+507)	70.38% (+12.49%)	-0.0173	11
6/9/2023	$134.00	$19.231	Call	8	1	7	133 (+45)	70.35% (+12.42%)	0.983159	5
6/9/2023	$135.00	$0.070	Put	20	1	9	1179 (+1016)	68.54% (+12.35%)	-0.020286	15
6/9/2023	$135.00	$18.236	Call	20	3	-	338 (-12)	68.52% (+12.00%)	0.98018	10
6/9/2023	$136.00	$0.070	Put	20	1	15	334 (+8)	65.10% (+11.63%)	-0.021239	7
6/9/2023	$136.00	$17.241	Call	18	-	3	411 (-6)	65.10% (+11.60%)	0.97923	10
6/9/2023	$137.00	$0.070	Put	5	-	4	66 (+23)	61.59% (+9.08%)	-0.022272	4
6/9/2023	$137.00	$16.242	Call	18	2	1	58 (+3)	61.66% (+9.16%)	0.978179	4
6/9/2023	$138.00	$0.105	Put	5	2	1	53 (+15)	62.28% (+10.84%)	-0.03141	3
6/9/2023	$138.00	$15.267	Call	3	2	1	56 (-4)	62.24% (+10.82%)	0.969092	2
6/9/2023	$139.00	$0.120	Put	10	3	3	89 (+38)	60.10% (+9.59%)	-0.036388	6
6/9/2023	$139.00	$14.291	Call	49	12	2	70 (+20)	60.10% (+9.59%)	0.96411	14
6/9/2023	$140.00	$0.125	Put	29	6	6	214 (+63)	56.88% (+5.15%)	-0.039651	16
6/9/2023	$140.00	$13.297	Call	22	11	8	253 (-167)	56.84% (+5.10%)	0.96096	18
6/9/2023	$141.00	$0.135	Put	7	2	1	48 (-11)	53.91% (+4.92%)	-0.044228	7
6/9/2023	$141.00	$12.308	Call	18	-	2	88 (+10)	53.93% (+4.94%)	0.956289	17
6/9/2023	$142.00	$0.175	Put	83	72	6	173 (+59)	52.94% (+3.64%)	-0.056141	22
6/9/2023	$142.00	$11.339	Call	44	4	18	290 (-31)	52.90% (+3.58%)	0.944367	32
6/9/2023	$143.00	$0.220	Put	28	2	13	65 (+28)	51.60% (+1.66%)	-0.069572	17
6/9/2023	$143.00	$10.384	Call	66	22	7	107 (+24)	51.56% (+1.62%)	0.930964	31
6/9/2023	$144.00	$0.285	Put	79	11	42	140 (+41)	50.65% (+2.13%)	-0.087687	31
6/9/2023	$144.00	$9.459	Call	26	7	4	153 (+44)	50.65% (+2.13%)	0.912926	8
6/9/2023	$145.00	$0.375	Put	62	16	30	203 (+100)	49.78% (+0.94%)	-0.111031	28
6/9/2023	$145.00	$8.548	Call	72	27	12	386 (-49)	49.97% (+1.33%)	0.889627	39
6/9/2023	$146.00	$0.485	Put	29	4	17	418 (+339)	49.18% (+0.51%)	-0.138516	18
6/9/2023	$146.00	$7.659	Call	290	264	7	349 (+268)	49.18% (+0.52%)	0.862229	26
6/9/2023	$147.00	$0.635	Put	42	23	13	143 (+76)	48.21% (-0.44%)	-0.172786	24
6/9/2023	$147.00	$6.809	Call	119	57	29	154 (+62)	48.73% (+0.08%)	0.828065	49

6/9/2023	$148.00	$0.820	Put	338	143	146	177 (+80)	48.27% (-0.49%)	-0.212446	85
6/9/2023	$148.00	$5.995	Call	190	44	52	169 (+29)	48.27% (-0.49%)	0.788538	67
6/9/2023	$149.00	$1.050	Put	74	68	4	72 (+61)	47.80% (-0.73%)	-0.257946	37
6/9/2023	$149.00	$5.214	Call	115	69	21	375 (+197)	47.80% (-0.73%)	0.743208	46
6/9/2023	$150.00	$1.324	Put	1,323	562	401	185 (+116)	47.17% (-1.55%)	-0.308036	187
6/9/2023	$150.00	$4.493	Call	836	400	285	1865 (-1116)	47.36% (-1.27%)	0.693327	217
6/9/2023	$152.50	$2.330	Put	206	115	55	5 (+0)	47.74% (-0.49%)	-0.452641	86
6/9/2023	$152.50	$3.002	Call	822	313	280	212 (+45)	47.74% (-0.49%)	0.54943	242
6/9/2023	$155.00	$3.688	Put	90	13	66	36 (+0)	47.70% (-1.15%)	-0.600972	62
6/9/2023	$155.00	$1.856	Call	1,160	488	496	366 (+41)	48.23% (-0.62%)	0.402106	342
6/9/2023	$157.50	$5.424	Put	3	-	1	32 (+4)	48.02% (+0.26%)	-0.733865	3
6/9/2023	$157.50	$1.075	Call	208	134	41	152 (+84)	48.02% (+0.26%)	0.270494	84
6/9/2023	$160.00	$7.425	Put	24	17	7	1 (+0)	48.10% (-1.95%)	-0.839074	11
6/9/2023	$160.00	$0.575	Call	553	308	181	242 (-17)	48.10% (-1.95%)	0.166863	111
6/9/2023	$162.50	$9.659	Put	1	1	-	1 (+0)	48.31% (-2.31%)	-0.913488	1
6/9/2023	$162.50	$0.286	Call	27	15	2	92 (-3)	48.28% (-2.34%)	0.094361	12
6/9/2023	$165.00	$12.070	Put	1	1	-	18 (+0)	51.99% (+0.15%)	-0.946553	1
6/9/2023	$165.00	$0.185	Call	45	4	2	140 (+6)	51.94% (+0.81%)	0.061763	10
6/9/2023	$167.50	$14.486	Put	2	1	1	0 (+0)	51.50% (-4.40%)	-0.980031	2
6/9/2023	$167.50	$0.080	Call	28	21	5	47 (+12)	51.46% (-4.46%)	0.030324	7
6/9/2023	$170.00	$16.970	Put	171	117	49	18 (+18)	55.90% (-2.34%)	-0.988178	47
6/9/2023	$170.00	$0.060	Call	13	8	2	265 (-1)	55.85% (-2.39%)	0.02199	7
6/9/2023	$175.00	$21.973	Put	1	-	1	0 (+0)	67.95% (-1.77%)	-0.991308	1
6/9/2023	$175.00	$0.055	Call	4	-	-	230 (+14)	67.95% (-1.75%)	0.017211	1
6/9/2023	$177.50	$24.456	Put	1	-	1	0 (+0)	68.44% (-5.24%)	-0.998375	1
6/9/2023	$180.00	$0.055	Call	1	-	-	0 (+0)	79.95% (+0.21%)	0.014943	1

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 6/7/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

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 30-Day Free Trial

Zscaler (ZS) Options Chain & Prices

ZS Put and Call Options List

Related Companies and Tools

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info