$198.56
-8.41-4.06%
近くで: -
$198.68
0.120.06%
時間外: 7:47 PM EDT
Comments
Loading...
Zscaler (NASDAQ:ZS) 株価情報, オプションチェーン
オプションチェーンは、Zscalerの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Zscalerの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid116.55
Ask120.15
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid111.6
Ask115.2
volume0
Intrest0
Strike
85
85
Last Price0.26Aug 26, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid106.7
Ask110.1
volume0
Intrest0
Strike
90
90
Last Price0.17Nov 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid101.5
Ask105.3
volume0
Intrest0
Strike
95
95
Last Price0.33Nov 06, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest23
Last Price85.07Jan 07, 2025
Change
00%
Bid97.25
Ask99.7
volume0
Intrest1
Strike
100
100
Last Price0.22Nov 27, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest61
Last Price-
Change
-
Bid91.6
Ask95.1
volume0
Intrest0
Strike
105
105
Last Price0.52Nov 06, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest3
Last Price93.65Jan 30, 2025
Change
00%
Bid86.45
Ask90.7
volume0
Intrest1
Strike
110
110
Last Price0.53Nov 06, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest1
Last Price53Sep 05, 2024
Change
00%
Bid82.3
Ask84.65
volume0
Intrest2
Strike
115
115
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest84
Last Price74.38Dec 18, 2024
Change
00%
Bid76.65
Ask80.2
volume0
Intrest18
Strike
120
120
Last Price0.49Nov 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price82.6Nov 15, 2024
Change
00%
Bid71.95
Ask75.15
volume0
Intrest3
Strike
125
125
Last Price0.1Jan 28, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest7
Last Price73.98Feb 20, 2025
Change
00%
Bid66.65
Ask69.9
volume0
Intrest1
Strike
130
130
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Last Price-
Change
-
Bid61.65
Ask65.1
volume0
Intrest0
Strike
135
135
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest101
Last Price58.82Feb 21, 2025
Change
14.0219.25%
Bid57.25
Ask60.2
volume5
Intrest6
Strike
140
140
Last Price0.25Jan 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest128
Last Price57.7Jan 30, 2025
Change
00%
Bid52.45
Ask54.6
volume0
Intrest13
Strike
145
145
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest121
Last Price53.6Feb 21, 2025
Change
9.0814.49%
Bid47.25
Ask50.15
volume1
Intrest14
Strike
150
150
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1377
Last Price42.57Feb 21, 2025
Change
15.9727.28%
Bid42.15
Ask44.95
volume1
Intrest45
Strike
155
155
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest248
Last Price38.04Feb 21, 2025
Change
15.4628.9%
Bid36.65
Ask40.55
volume12
Intrest56
Strike
160
160
Last Price0.01Feb 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume28
Intrest2426
Last Price40.64Feb 20, 2025
Change
00%
Bid32
Ask35
volume0
Intrest38
Strike
165
165
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest811
Last Price25.75Jan 27, 2025
Change
00%
Bid29.15
Ask31.9
volume0
Intrest151
Strike
167.5
167.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest12
Last Price30.1Feb 21, 2025
Change
5.1814.68%
Bid27.65
Ask29.45
volume25
Intrest72
Strike
170
170
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.14
volume26
Intrest320
Last Price19.55Jan 23, 2025
Change
00%
Bid25.15
Ask26.95
volume0
Intrest153
Strike
172.5
172.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest17
Last Price36.8Feb 14, 2025
Change
00%
Bid23
Ask24.4
volume0
Intrest60
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume29
Intrest398
Last Price20.2Jan 24, 2025
Change
00%
Bid19.1
Ask22
volume0
Intrest2
Strike
177.5
177.5
Last Price0.11Feb 10, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest96
Last Price17.71Feb 21, 2025
Change
11.8440.07%
Bid18.1
Ask19.45
volume2
Intrest155
Strike
180
180
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume5
Intrest723
Last Price20.45Feb 06, 2025
Change
00%
Bid15.15
Ask17
volume0
Intrest6
Strike
182.5
182.5
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest316
Last Price12.8Feb 21, 2025
Change
5.2829.2%
Bid12.85
Ask14.25
volume10
Intrest134
Strike
185
185
Last Price0.1Feb 18, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest545
Last Price9.85Feb 21, 2025
Change
6.4639.61%
Bid10.15
Ask11.85
volume1
Intrest4
Strike
187.5
187.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask1.48
volume2
Intrest478
Last Price12.98Feb 21, 2025
Change
1.9613.12%
Bid8
Ask9.3
volume20
Intrest214
Strike
190
190
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.01
volume5
Intrest712
Last Price8.51Feb 21, 2025
Change
4.4234.18%
Bid4.8
Ask6.75
volume1
Intrest100
Strike
192.5
192.5
Last Price0.01Feb 21, 2025
Change
0.1292.31%
Bid-
Ask0.85
volume3
Intrest523
Last Price2.94Feb 21, 2025
Change
9.3676.1%
Bid3.15
Ask4.1
volume71
Intrest187
Strike
195
195
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.64
volume89
Intrest696
Last Price0.66Feb 21, 2025
Change
15.5195.92%
Bid0.49
Ask1.89
volume4
Intrest135
Strike
197.5
197.5
Last Price0.34Feb 21, 2025
Change
0.1578.95%
Bid-
Ask0.08
volume87
Intrest808
Last Price0.04Feb 21, 2025
Change
5.2599.24%
Bid-
Ask0.05
volume132
Intrest716
Strike
200
200
Last Price1.5Feb 21, 2025
Change
1.25500%
Bid0.21
Ask2.53
volume294
Intrest669
Last Price0.01Feb 21, 2025
Change
3.1499.68%
Bid-
Ask0.01
volume101
Intrest130
Strike
202.5
202.5
Last Price4.75Feb 21, 2025
Change
4.331030.95%
Bid3.55
Ask4.8
volume128
Intrest428
Last Price0.03Feb 21, 2025
Change
2.6798.89%
Bid-
Ask0.01
volume102
Intrest396
Strike
205
205
Last Price6.63Feb 21, 2025
Change
5.66583.51%
Bid5.95
Ask7.3
volume188
Intrest796
Last Price0.01Feb 21, 2025
Change
1.5699.36%
Bid-
Ask0.3
volume48
Intrest150
Strike
207.5
207.5
Last Price9Feb 21, 2025
Change
6.86320.56%
Bid8.8
Ask9.3
volume144
Intrest735
Last Price0.01Feb 21, 2025
Change
0.6398.44%
Bid-
Ask0.01
volume270
Intrest1060
Strike
210
210
Last Price12.75Feb 21, 2025
Change
8.25183.33%
Bid10.65
Ask12.35
volume55
Intrest428
Last Price0.01Feb 21, 2025
Change
0.396.77%
Bid-
Ask0.01
volume42
Intrest209
Strike
212.5
212.5
Last Price14.7Feb 21, 2025
Change
7.0692.41%
Bid13.25
Ask14.85
volume44
Intrest811
Last Price0.03Feb 21, 2025
Change
0.0975%
Bid-
Ask0.03
volume34
Intrest244
Strike
215
215
Last Price10.4Feb 21, 2025
Change
0.010.1%
Bid15.45
Ask17.35
volume1
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume538
Intrest207
Strike
217.5
217.5
Last Price13Feb 21, 2025
Change
0.423.13%
Bid18.1
Ask19.85
volume8
Intrest16
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume222
Intrest1519
Strike
220
220
Last Price16.1Feb 21, 2025
Change
7.382.95%
Bid20.5
Ask22.35
volume6
Intrest23
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest727
Strike
222.5
222.5
Last Price10.75Feb 13, 2025
Change
00%
Bid23.05
Ask25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest3533
Strike
225
225
Last Price20.85Feb 20, 2025
Change
00%
Bid24.85
Ask27.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest184
Strike
227.5
227.5
Last Price-
Change
-
Bid27.45
Ask30.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest610
Strike
230
230
Last Price25.05Feb 20, 2025
Change
00%
Bid29.9
Ask33.4
volume0
Intrest10
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
232.5
232.5
Last Price-
Change
-
Bid32.3
Ask35.9
volume0
Intrest0
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest314
Strike
235
235
Last Price-
Change
-
Bid34.45
Ask38.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid37.45
Ask40.9
volume0
Intrest0
Last Price0.2Feb 21, 2025
Change
0.16400%
Bid-
Ask0.01
volume3
Intrest418
Strike
240
240
Last Price32.35Feb 11, 2025
Change
00%
Bid39.2
Ask43.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid42.35
Ask45.95
volume0
Intrest0
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid45.35
Ask48.4
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest844
Strike
250
250
Last Price67Dec 27, 2024
Change
00%
Bid49.95
Ask53.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid54.3
Ask58.95
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest400
Strike
260
260
Last Price-
Change
-
Bid60.1
Ask63.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid65.35
Ask67.9
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
0.03100%
Bid-
Ask2.13
volume2
Intrest87
Strike
270
270
Last Price-
Change
-
Bid69.8
Ask73.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid74.75
Ask78.45
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest62
Strike
280
280
Last Price76.85Jan 30, 2025
Change
00%
Bid79.9
Ask83.45
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest28
Strike
290
290
Last Price-
Change
-
Bid89.85
Ask93.5
volume0
Intrest0
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Strike
300
300
Last Price-
Change
-
Bid99.85
Ask103.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid109.9
Ask113.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved