NASDAQ:ZS - Zscaler Options Chain

$47.48
-2.11 (-4.25 %)
(As of 09/16/2019 04:27 AM ET)
Today's Range
$47.2801
Now: $47.48
$49.40
50-Day Range
$47.71
MA: $75.30
$88.69
52-Week Range
$30.72
Now: $47.48
$89.54
Volume4.89 million shs
Average Volume4.37 million shs
Market Capitalization$5.97 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.29

Options Chain

Zscaler (NASDAQ:ZS) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/20/2019$125.00$0.025Call01,0862.58125 (+0.26915)0.005727
9/20/2019$120.00$0.025Call0112.45869 (+0.261187)0.005354
9/20/2019$115.00$0.025Call022.36179 (+0.255323)0.005537
9/20/2019$110.00$0.025Call0262.25982 (+0.249176)0.005745
9/20/2019$105.00$0.025Call0602.1522 (+0.242723)0.005986
9/20/2019$100.00$0.025Call01262.03831 (+0.23593)0.006266
9/20/2019$95.00$0.025Call1161 (-1)1.91737 (+0.228758)0.006599
9/20/2019$91.00$0.025Call0881.8149 (+0.222744)0.006914
9/20/2019$90.00$0.025Call01,480 (-4)1.78846 (+0.221174)0.007001
9/20/2019$89.50$0.025Call0441.77509 (+0.193018)0.007046
9/20/2019$89.00$0.025Call011.7616 (+0.219627)0.007091
9/20/2019$88.50$0.025Call001.74808 (+0.218883)0.007139
9/20/2019$88.00$0.025Call011.73439 (+0.218037)0.007186
9/20/2019$87.50$0.025Call01101.72069 (+0.217303)0.007236
9/20/2019$87.00$0.025Call01531.70679 (+0.216433)0.007284
9/20/2019$86.50$0.025Call001.69292 (+0.215698)0.007338
9/20/2019$86.00$0.025Call021 (-10)1.6788 (+0.214788)0.007388
9/20/2019$85.50$0.025Call001.66465 (+0.213992)0.007441
9/20/2019$85.00$0.025Call5964 (-42)1.6504 (+0.213172)0.007496
9/20/2019$84.50$0.025Call021.665510.00859
9/20/2019$84.00$0.025Call0161.621590.00761
9/20/2019$83.50$0.025Call0111.607020.007668
9/20/2019$83.00$0.025Call0211.592350.007729
9/20/2019$82.50$0.025Call0131.577550.00779
9/20/2019$82.00$0.025Call0741.562660.007854
9/20/2019$81.50$0.025Call0291.54763 (+0.207271)0.007919
9/20/2019$81.00$0.025Call0241.53253 (+0.226842)0.007987
9/20/2019$80.50$0.025Call0131.517250.008054
9/20/2019$80.00$0.025Call232,0281.50189 (+0.204677)0.008126
9/20/2019$79.50$0.025Call0561.486380.008197
9/20/2019$79.00$0.025Call001.493830.009224
9/20/2019$78.50$0.025Call0241.455010.008349
9/20/2019$78.00$0.025Call001.455870.009135
9/20/2019$77.50$0.025Call02031.42313 (+0.063374)0.008509
9/20/2019$77.00$0.025Call036 (-10)1.407 (+0.031946)0.008592
9/20/2019$76.50$0.025Call0171.390720.008679
9/20/2019$76.00$0.025Call101411.37434 (+0.090389)0.008769
9/20/2019$75.00$0.025Call348401.34107 (+0.189456)0.008954
9/20/2019$74.50$0.000Call000
9/20/2019$74.00$0.025Call03861.30728 (+0.193811)0.009155
9/20/2019$73.50$0.000Call000
9/20/2019$73.00$0.000Call000
9/20/2019$72.50$0.025Call22741.25539 (+0.02176)0.009479
9/20/2019$72.00$0.000Call000
9/20/2019$71.50$0.000Call000
9/20/2019$71.00$0.000Call000
9/20/2019$70.50$0.000Call000
9/20/2019$70.00$0.025Call41,1081.16566 (+0.186081)0.010103
9/20/2019$69.50$0.000Call000
9/20/2019$69.00$0.000Call000
9/20/2019$68.50$0.000Call000
9/20/2019$68.00$0.000Call000
9/20/2019$67.50$0.025Call2177 (-2)1.07157 (+0.181117)0.010867
9/20/2019$67.00$0.000Call0100
9/20/2019$66.50$0.000Call000
9/20/2019$66.00$0.000Call000
9/20/2019$65.50$0.000Call000
9/20/2019$65.00$0.025Call0924 (-4)0.972454 (+0.176064)0.011816
9/20/2019$64.50$0.000Call000
9/20/2019$64.00$0.000Call000
9/20/2019$63.50$0.000Call000
9/20/2019$63.00$0.000Call000
9/20/2019$62.50$0.000Call000
9/20/2019$62.00$0.000Call000
9/20/2019$61.50$0.000Call000
9/20/2019$61.00$0.000Call000
9/20/2019$60.50$0.000Call000
9/20/2019$60.00$0.075Call0640 (+4)0.893687 (+0.302791)0.033838
9/20/2019$59.50$0.000Call000
9/20/2019$59.00$0.000Call02 (+2)0
9/20/2019$58.50$0.000Call011 (+11)0
9/20/2019$58.00$0.000Call020 (+9)0
9/20/2019$57.50$0.050Call014 (+3)0.708979 (+0.135698)0.028807
9/20/2019$57.00$0.000Call000
9/20/2019$56.50$0.000Call000
9/20/2019$56.00$0.000Call04 (+1)0
9/20/2019$55.50$0.000Call071 (+35)0
9/20/2019$55.00$0.025Call6328 (-9)0.510731 (-0.015247)0.02068
9/20/2019$54.50$0.000Call052 (+52)0
9/20/2019$54.00$0.000Call516 (+5)0.578224 (+0.027176)0
9/20/2019$53.50$0.000Call000
9/20/2019$53.00$0.150Call3593 (+44)0.571653 (+0.040211)0.089051
9/20/2019$52.50$0.150Call828 (+28)0.534877 (+0.026525)0.094001
9/20/2019$52.00$0.325Call114337 (+72)0.623973 (+0.092141)0.157129
9/20/2019$51.50$0.275Call2565 (+65)0.548515 (+0.032125)0.151801
9/20/2019$51.00$0.325Call21157 (+85)0.534298 (+0.030693)0.177157
9/20/2019$50.50$0.375Call8941 (+41)0.514362 (-0.003944)0.204216
9/20/2019$50.00$0.475Call8511,425 (-236)0.513415 (-0.018922)0.245612
9/20/2019$49.50$0.650Call3220 (+20)0.536364 (+0.033001)0.30136
9/20/2019$49.00$0.800Call981502 (+34)0.536503 (+0.00238)0.350602
9/20/2019$48.50$0.950Call24542 (+42)0.526945 (+0.152264)0.400737
9/20/2019$48.00$1.175Call654303 (-28)0.536546 (+0.233186)0.457729
9/20/2019$47.50$1.400Call4300.535384 (+0.364776)0.513834
9/20/2019$47.00$1.650Call325206 (-4)0.532958 (+0.051203)0.570591
9/20/2019$46.50$1.975Call000.549041 (+0.27401)0.62382
9/20/2019$46.00$2.300Call64170 (+4)0.555037 (-0.084814)0.67494
9/20/2019$45.50$2.600Call000.5384520.729665
9/20/2019$45.00$3.075Call2766 (+12)0.5933140.757086
9/20/2019$44.50$4.125Call000.918325 (+0.498744)0.717421
9/20/2019$44.00$4.750Call001.04881 (+0.469448)0.725205
9/20/2019$43.50$4.800Call000.9036010.777609
9/20/2019$43.00$4.850Call000.7079890.855962
9/20/2019$42.50$5.150Call000.6025180.915062
9/20/2019$42.00$5.700Call000.6990060.906219
9/20/2019$41.50$6.350Call000.8754550.879597
9/20/2019$41.00$6.650Call000.747370.92947
9/20/2019$40.50$7.600Call001.169950.856317
9/20/2019$40.00$7.950Call001.122770.881367
9/20/2019$125.00$77.450Put000
9/20/2019$120.00$72.700Put003.17734 (+0.314454)-0.97284
9/20/2019$115.00$67.500Put000
9/20/2019$110.00$62.550Put002.42384-0.992324
9/20/2019$105.00$57.750Put002.89634-0.964218
9/20/2019$100.00$52.550Put00 (-5)2.16995 (-0.205628)-0.991934
9/20/2019$95.00$47.850Put002.78649 (+0.746631)-0.949746
9/20/2019$91.00$43.500Put000
9/20/2019$90.00$42.600Put112.12981 (+0.412617)-0.98149
9/20/2019$89.50$42.300Put002.53331-0.952903
9/20/2019$89.00$41.850Put002.57031-0.946706
9/20/2019$88.50$41.150Put002.19486-0.972752
9/20/2019$88.00$40.500Put000
9/20/2019$87.50$40.200Put002.27452 (+0.357719)-0.964911
9/20/2019$87.00$39.700Put002.25522-0.964898
9/20/2019$86.50$39.150Put002.12789 (+0.344982)-0.972145
9/20/2019$86.00$38.550Put001.78281 (+0.169362)-0.990391
9/20/2019$85.50$38.050Put001.77188 (-0.083505)-0.990146
9/20/2019$85.00$37.750Put048 (-15)2.30302-0.95704
9/20/2019$84.50$37.250Put002.28347-0.956775
9/20/2019$84.00$36.450Put000
9/20/2019$83.50$36.450Put002.47192 (+0.930089)-0.931553
9/20/2019$83.00$35.650Put002.01004 (-0.04038)-0.970714
9/20/2019$82.50$35.500Put002.49141-0.925003
9/20/2019$82.00$34.700Put002.0879 (+0.074982)-0.962532
9/20/2019$81.50$34.600Put002.56612 (+0.679401)-0.913651
9/20/2019$81.00$34.000Put002.43086 (+0.617179)-0.923681
9/20/2019$80.50$32.900Put000
9/20/2019$80.00$33.250Put0126 (-19)2.63868 (+0.596184)-0.897522
9/20/2019$79.50$32.350Put002.19628 (+0.440689)-0.940034
9/20/2019$79.00$32.000Put002.34905 (+0.559402)-0.9217
9/20/2019$78.50$31.650Put002.49692 (+0.567349)-0.905309
9/20/2019$78.00$30.550Put001.53531 (-0.161115)-0.988851
9/20/2019$77.50$30.600Put002.40544 (+0.815154)-0.909121
9/20/2019$77.00$29.500Put000
9/20/2019$76.50$29.300Put002.00882 (+0.320336)-0.944163
9/20/2019$76.00$28.600Put001.63516 (-0.087334)-0.977064
9/20/2019$75.00$27.600Put22366 (-195)1.59447 (-0.406758)-0.976773
9/20/2019$74.50$27.500Put002.16071-0.916119
9/20/2019$74.00$26.550Put091.39799 (-0.295964)-0.987996
9/20/2019$73.50$26.300Put001.87663-0.940958
9/20/2019$73.00$25.800Put001.85163 (+0.423285)-0.940667
9/20/2019$72.50$25.400Put04 (-1)1.95027 (+0.431315)-0.925933
9/20/2019$72.00$24.700Put001.68372 (+0.074068)-0.955694
9/20/2019$71.50$24.150Put001.57861-0.964318
9/20/2019$71.00$23.700Put001.63595 (+0.18101)-0.954789
9/20/2019$70.50$23.100Put001.41285-0.974351
9/20/2019$70.00$23.000Put952,014 (-197)1.94263 (+0.588924)-0.909133
9/20/2019$69.50$22.400Put001.812-0.921322
9/20/2019$69.00$21.700Put001.53982 (+0.377233)-0.952539
9/20/2019$68.50$20.900Put000
9/20/2019$68.00$20.850Put001.67891 (+0.556086)-0.925855
9/20/2019$67.50$20.400Put0280 (-22)1.71733 (+0.421809)-0.917607
9/20/2019$67.00$19.700Put001.44116 (+0.2846)-0.949864
9/20/2019$66.50$19.100Put001.24465 (+0.301855)-0.971082
9/20/2019$66.00$18.950Put001.67426 (+0.306705)-0.907366
9/20/2019$65.50$18.250Put001.42821 (+0.089099)-0.937994
9/20/2019$65.00$17.650Put181,094 (-8)1.27352 (+0.037635)-0.957774
9/20/2019$64.50$17.000Put000
9/20/2019$64.00$17.050Put001.62736 (+0.442791)-0.888057
9/20/2019$63.50$16.500Put001.55985-0.89325
9/20/2019$63.00$15.650Put001.16609-0.954948
9/20/2019$62.50$15.200Put001.20586 (+0.21055)-0.942155
9/20/2019$62.00$14.950Put001.42759 (+0.680737)-0.895702
9/20/2019$61.50$14.300Put001.28105-0.919528
9/20/2019$61.00$13.550Put000.853869 (+0.1484)-0.982675
9/20/2019$60.50$13.150Put8401.02893 (+0.349589)-0.949965
9/20/2019$60.00$12.800Put2412,923 (-86)1.18319 (+0.525571)-0.91448
9/20/2019$59.50$13.050Put001.64856-0.809632
9/20/2019$59.00$12.050Put001.30883 (+0.696333)-0.867291
9/20/2019$58.50$11.550Put001.2759 (+0.49934)-0.864433
9/20/2019$58.00$11.650Put001.58171-0.788922
9/20/2019$57.50$10.550Put001.20859 (+0.601236)-0.85828
9/20/2019$57.00$10.600Put0101.47418 (+0.832952)-0.785713
9/20/2019$56.50$10.150Put001.45962 (+0.704934)-0.776053
9/20/2019$56.00$9.600Put001.39158 (+0.815331)-0.776303
9/20/2019$55.50$8.350Put7200.911066 (+0.260285)-0.880465
9/20/2019$55.00$7.750Put1281,511 (-13)0.794897 (+0.096656)-0.900833
9/20/2019$54.50$7.500Put000.942486 (+0.359706)-0.842039
9/20/2019$54.00$6.700Put153153 (-9)0.680896 (+0.09092)-0.907757
9/20/2019$53.50$6.300Put14900.72396 (+0.200247)-0.874368
9/20/2019$53.00$6.650Put35 (+1)1.14453 (+0.538973)-0.732714
9/20/2019$52.50$5.550Put100.78994 (+0.254816)-0.805825
9/20/2019$52.00$4.300Put39 (+4)0
9/20/2019$51.50$4.150Put000.448412 (-0.410531)-0.90019
9/20/2019$51.00$3.725Put0253 (+148)0.471097 (-0.225635)-0.860681
9/20/2019$50.50$2.875Put01 (+1)0
9/20/2019$50.00$3.025Put738974 (+21)0.534752 (+0.004396)-0.747706
9/20/2019$49.50$2.700Put8164 (+164)0.549796 (-0.000172)-0.693537
9/20/2019$49.00$2.250Put34270 (+36)0.51064 (-0.03781)-0.658654
9/20/2019$48.50$1.950Put411 (+1)0.522262 (-0.033458)-0.601453
9/20/2019$48.00$1.700Put219167 (+40)0.53884 (+0.001146)-0.541936
9/20/2019$47.50$1.400Put226105 (+105)0.535937 (-0.022616)-0.48657
9/20/2019$47.00$1.200Put69264 (-8)0.54466 (-0.045414)-0.430711
9/20/2019$46.50$0.975Put411 (+1)0.543546 (-0.020484)-0.374972
9/20/2019$46.00$0.775Put182307 (+148)0.540885 (-0.03393)-0.321046
9/20/2019$45.50$0.600Put561 (+1)0.530074 (-0.069396)-0.267805
9/20/2019$45.00$0.575Put2691,206 (+12)0.587904 (-0.009561)-0.240169
9/20/2019$44.50$0.775Put052 (+52)0.748534 (+0.106777)-0.248055
9/20/2019$44.00$0.000Put1200.547579 (-0.035512)0
9/20/2019$43.50$0.300Put078 (+78)0.612713 (+0.042433)-0.139126
9/20/2019$43.00$0.250Put2515 (+15)0.634356 (+0.024702)-0.117346
9/20/2019$42.50$0.250Put121100 (+100)0.683335 (+0.10738)-0.109566
9/20/2019$42.00$0.150Put115 (+5)0.640606 (-0.011235)-0.07498
9/20/2019$41.50$0.075Put100.58964-0.044564
9/20/2019$41.00$0.125Put000.713948-0.059328
9/20/2019$40.50$0.000Put5000.662407 (+0.017781)0
9/20/2019$40.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/16/2019 by MarketBeat.com Staff

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.

Yahoo Gemini Pixel