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

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.