Free Trial

Zscaler (ZS) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ZS Stock Alerts
$169.96
+13.31 (+8.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ZS Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$137.00$0.059Put10 - 1026
(+25)		68.87%
(-38.67%)		-0.0107564
6/7/2024$138.00$0.063Put2 - 13
(+3)		67.50%
(-39.92%)		-0.0117262
6/7/2024$139.00$0.068Put1 - - 6
(+6)		66.14%
(-41.18%)		-0.0128091
6/7/2024$140.00$0.074Put62826518
(+460)		64.80%
(-42.74%)		-0.01402241
6/7/2024$140.00$30.046Call43 - 13
(+9)		64.80%
(-42.45%)		0.9861633
6/7/2024$141.00$0.081Put21 - 23
(+20)		63.47%
(-43.72%)		-0.015392
6/7/2024$142.00$0.088Put71280
(+76)		62.17%
(-44.98%)		-0.0169394
6/7/2024$143.00$0.097Put32 - 521
(+19)		60.89%
(-46.23%)		-0.0187118
6/7/2024$144.00$0.106Put121 - 20
(+18)		59.64%
(-47.47%)		-0.0207373
6/7/2024$144.00$26.082Call22 - 6
(+6)		59.64%
(-47.47%)		0.9794791
6/7/2024$145.00$0.118Put562016151
(+31)		58.43%
(-54.38%)		-0.02306943
6/7/2024$145.00$25.094Call5 - 140
(+37)		58.43%
(-51.82%)		0.9771564
6/7/2024$146.00$0.131Put5 - - 19
(+19)		57.25%
(-49.85%)		-0.0257711
6/7/2024$146.00$24.109Call5 - - 8
(+7)		57.25%
(-49.85%)		0.9744624
6/7/2024$147.00$0.146Put8 - 541
(+40)		56.12%
(-50.98%)		-0.0289293
6/7/2024$148.00$0.165Put1542012761
(+21)		55.04%
(-52.07%)		-0.03260613
6/7/2024$149.00$0.187Put41115710174
(-11)		54.02%
(-53.37%)		-0.03691323
6/7/2024$150.00$0.213Put1,259598333269
(+186)		53.05%
(-55.28%)		-0.041991149
6/7/2024$150.00$20.195Call103528
(+26)		53.05%
(-54.07%)		0.9583347
6/7/2024$152.50$0.303Put88382584
(+43)		50.89%
(-56.23%)		-0.05886136
6/7/2024$152.50$17.787Call103714
(+13)		50.89%
(-56.23%)		0.9415634
6/7/2024$155.00$0.446Put40218202211
(+41)		49.12%
(-54.21%)		-0.083798104
6/7/2024$155.00$15.432Call123679
(+17)		49.12%
(-54.48%)		0.91679411
6/7/2024$157.50$0.669Put5494217992
(+65)		47.73%
(-59.27%)		-0.11961274
6/7/2024$157.50$13.156Call41617178
(+178)		47.73%
(-57.00%)		0.88124522
6/7/2024$160.00$1.007Put493120156131
(+37)		46.71%
(-58.10%)		-0.168854214
6/7/2024$160.00$10.995Call1131728150
(+117)		46.71%
(-59.71%)		0.83237949
6/7/2024$162.50$1.505Put73211947149
(+52)		44.74%
(-61.96%)		-0.232869130
6/7/2024$162.50$8.993Call131525092
(+49)		46.04%
(-60.67%)		0.76886760
6/7/2024$165.00$2.208Put749329246199
(-5)		45.80%
(-58.33%)		-0.310782267
6/7/2024$165.00$7.192Call895456365130
(+59)		45.70%
(-60.80%)		0.691682190
6/7/2024$167.50$3.144Put2651479267
(-1)		45.58%
(-60.69%)		-0.39869190
6/7/2024$167.50$5.625Call414202134151
(+25)		44.80%
(-59.32%)		0.604583178
6/7/2024$170.00$4.326Put537259204147
(+25)		44.92%
(-61.09%)		-0.491037199
6/7/2024$170.00$4.300Call1,606685541230
(+36)		44.66%
(-58.51%)		0.513092427
6/7/2024$172.50$5.747Put3171497992
(+36)		45.90%
(-59.84%)		-0.582282117
6/7/2024$172.50$3.212Call689442180162
(-11)		44.57%
(-58.46%)		0.42277167
6/7/2024$175.00$7.389Put37215410789
(+32)		48.89%
(-56.57%)		-0.667737138
6/7/2024$175.00$2.343Call1,283445647275
(+104)		45.65%
(-58.58%)		0.338221350
6/7/2024$177.50$9.228Put35201531
(+7)		46.30%
(-58.89%)		-0.74400114
Don’t buy Gold until you see this (Ad)

Did you know gold has “hotspot dates” between December 12th - December 24th? Meaning it’s gone up on average during those dates for the past 34 YEARS! Most people probably have no clue about these dates unless they have access to this former hedge fund manager's Data Mining Software…. As you can see, it would have alerted you ahead of time that gold was gearing up for a big move between these dates.

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
6/7/2024$177.50$1.669Call38393123148
(+57)		46.30%
(-58.89%)		0.262807131
6/7/2024$180.00$11.236Put7440748
(-25)		46.54%
(-51.71%)		-0.8089121
6/7/2024$180.00$1.163Call1,910611720533
(+168)		45.53%
(-58.22%)		0.198629801
6/7/2024$182.50$13.386Put8236
(+0)		46.86%
(-57.83%)		-0.8615687
6/7/2024$182.50$0.797Call4985918772
(-45)		45.58%
(-58.15%)		0.146512173
6/7/2024$185.00$15.646Put16 - 522
(+1)		47.30%
(-57.17%)		-0.9022118
6/7/2024$185.00$0.541Call608274173217
(+58)		47.30%
(-63.96%)		0.106106160
6/7/2024$187.50$0.367Call3462686459
(+21)		47.93%
(-56.37%)		0.07615236
6/7/2024$190.00$20.389Put2 - - 21
(+0)		48.81%
(-55.36%)		-0.9530671
6/7/2024$190.00$0.253Call372102147176
(+45)		48.81%
(-62.54%)		0.05483148
6/7/2024$192.50$0.180Call97134529
(+12)		49.97%
(-54.11%)		0.04014233
6/7/2024$195.00$0.133Call25534161255
(+36)		51.44%
(-50.47%)		0.03021955
6/7/2024$197.50$0.103Call174454
(+2)		53.18%
(-48.03%)		0.02350913
6/7/2024$200.00$0.083Call28456140193
(+60)		55.13%
(-48.77%)		0.01887289
6/7/2024$202.50$0.069Call1413438
(+0)		57.20%
(-47.26%)		0.0155358
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 6/2/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The Worst is Yet to Come…
Porter & Company