Free Trial

Zscaler (ZS) Options Chain & Prices

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (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 a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings