$244.71
-0.29-0.12%
プレマーケット: 6:36 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 Price130.05Apr 25, 2025
Change
00%
Bid159.1
Ask161
volume0
Intrest10
Strike
85
85
Last Price0.32Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest0
Last Price93.3Apr 07, 2025
Change
00%
Bid154.05
Ask155.95
volume0
Intrest11
Strike
90
90
Last Price0.1Feb 11, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price78.25Apr 07, 2025
Change
00%
Bid149
Ask151.15
volume0
Intrest62
Strike
95
95
Last Price0.5Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price80.8Apr 07, 2025
Change
00%
Bid144.15
Ask146
volume0
Intrest2
Strike
100
100
Last Price0.12Apr 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest233
Last Price-
Change
-
Bid139.05
Ask141.7
volume0
Intrest0
Strike
105
105
Last Price0.8Nov 18, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest0
Last Price73.15Apr 07, 2025
Change
00%
Bid134.1
Ask135.95
volume0
Intrest3
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price79.25Apr 10, 2025
Change
00%
Bid129.15
Ask131.05
volume0
Intrest5
Strike
115
115
Last Price0.7Jan 16, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1
Last Price58.32Apr 04, 2025
Change
00%
Bid124.05
Ask126.15
volume0
Intrest18
Strike
120
120
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest221
Last Price-
Change
-
Bid118.3
Ask121
volume0
Intrest0
Strike
125
125
Last Price2.4Apr 04, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest39
Last Price50.35Apr 07, 2025
Change
00%
Bid114.25
Ask116.1
volume0
Intrest2
Strike
130
130
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest132
Last Price75.5Mar 27, 2025
Change
00%
Bid109.15
Ask111.1
volume0
Intrest2
Strike
135
135
Last Price0.8Apr 14, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest24
Last Price83.48Apr 29, 2025
Change
00%
Bid104.1
Ask106.05
volume0
Intrest5
Strike
140
140
Last Price0.4Apr 29, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest790
Last Price64.1Mar 24, 2025
Change
00%
Bid99.15
Ask101.1
volume0
Intrest2
Strike
145
145
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest790
Last Price33.3Apr 04, 2025
Change
00%
Bid94.15
Ask96
volume0
Intrest13
Strike
150
150
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4758
Last Price76.68May 09, 2025
Change
00%
Bid89.1
Ask91.15
volume0
Intrest22
Strike
155
155
Last Price0.16May 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2387
Last Price45.3Apr 15, 2025
Change
00%
Bid84.15
Ask86
volume0
Intrest17
Strike
160
160
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1093
Last Price65.24May 01, 2025
Change
00%
Bid79.2
Ask81.1
volume0
Intrest25
Strike
165
165
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest551
Last Price62.62May 08, 2025
Change
00%
Bid74.15
Ask76
volume0
Intrest144
Strike
170
170
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1236
Last Price55.33May 01, 2025
Change
00%
Bid69.2
Ask71.05
volume0
Intrest404
Strike
175
175
Last Price0.08May 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest296
Last Price-
Change
-
Bid66.65
Ask68.7
volume0
Intrest0
Strike
177.5
177.5
Last Price0.26May 02, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest3
Last Price59.45May 12, 2025
Change
00%
Bid64.25
Ask66.1
volume0
Intrest278
Strike
180
180
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1681
Last Price22.1Apr 23, 2025
Change
00%
Bid61.5
Ask63.65
volume0
Intrest5
Strike
182.5
182.5
Last Price0.15May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest15
Last Price46.55May 07, 2025
Change
00%
Bid59.25
Ask60.9
volume0
Intrest650
Strike
185
185
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3285
Last Price26.3Apr 24, 2025
Change
00%
Bid56.6
Ask58.4
volume0
Intrest6
Strike
187.5
187.5
Last Price0.12May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest9
Last Price56.57May 13, 2025
Change
00%
Bid54.25
Ask56.1
volume0
Intrest832
Strike
190
190
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1106
Last Price21.3Apr 24, 2025
Change
00%
Bid51.65
Ask53.6
volume0
Intrest13
Strike
192.5
192.5
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest206
Last Price38.3May 09, 2025
Change
00%
Bid49.2
Ask51.05
volume0
Intrest323
Strike
195
195
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest670
Last Price27.97Apr 30, 2025
Change
00%
Bid46.65
Ask48.6
volume0
Intrest9
Strike
197.5
197.5
Last Price0.21May 08, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest9
Last Price46.48May 13, 2025
Change
00%
Bid44.2
Ask46.35
volume0
Intrest1380
Strike
200
200
Last Price0.07May 13, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest557
Last Price28.05May 09, 2025
Change
00%
Bid41.45
Ask43.8
volume0
Intrest20
Strike
202.5
202.5
Last Price0.17May 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest54
Last Price26.39May 06, 2025
Change
00%
Bid39.2
Ask41.15
volume0
Intrest40
Strike
205
205
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest158
Last Price18.99Apr 30, 2025
Change
00%
Bid36.65
Ask38.65
volume0
Intrest30
Strike
207.5
207.5
Last Price0.3May 09, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest257
Last Price36.55May 13, 2025
Change
00%
Bid34.35
Ask36.1
volume0
Intrest865
Strike
210
210
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest826
Last Price25.93May 12, 2025
Change
00%
Bid31.8
Ask33.6
volume0
Intrest434
Strike
212.5
212.5
Last Price0.12May 12, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest41
Last Price31.14May 13, 2025
Change
00%
Bid29.35
Ask31
volume0
Intrest97
Strike
215
215
Last Price0.06May 13, 2025
Change
00%
Bid0.01
Ask0.26
volume0
Intrest91
Last Price28.93May 13, 2025
Change
00%
Bid26.9
Ask28.65
volume0
Intrest90
Strike
217.5
217.5
Last Price0.1May 13, 2025
Change
00%
Bid0.01
Ask0.24
volume0
Intrest70
Last Price25.3May 13, 2025
Change
00%
Bid24.95
Ask25.45
volume0
Intrest1438
Strike
220
220
Last Price0.07May 13, 2025
Change
00%
Bid0.02
Ask0.28
volume0
Intrest553
Last Price23.3May 13, 2025
Change
00%
Bid21.95
Ask23.2
volume0
Intrest292
Strike
222.5
222.5
Last Price0.17May 13, 2025
Change
00%
Bid0.06
Ask0.17
volume0
Intrest280
Last Price22May 13, 2025
Change
00%
Bid19.95
Ask21.1
volume0
Intrest590
Strike
225
225
Last Price0.3May 13, 2025
Change
00%
Bid0.03
Ask0.29
volume0
Intrest631
Last Price19.33May 13, 2025
Change
00%
Bid16.95
Ask18.75
volume0
Intrest52
Strike
227.5
227.5
Last Price0.2May 13, 2025
Change
00%
Bid0.04
Ask0.21
volume0
Intrest259
Last Price16.04May 13, 2025
Change
00%
Bid14.95
Ask16.3
volume0
Intrest1357
Strike
230
230
Last Price0.15May 13, 2025
Change
00%
Bid0.14
Ask0.21
volume0
Intrest486
Last Price13.02May 13, 2025
Change
00%
Bid12.2
Ask13.85
volume0
Intrest124
Strike
232.5
232.5
Last Price0.18May 13, 2025
Change
00%
Bid0.22
Ask0.29
volume0
Intrest342
Last Price12.22May 13, 2025
Change
00%
Bid10.1
Ask11.25
volume0
Intrest299
Strike
235
235
Last Price0.39May 13, 2025
Change
00%
Bid0.36
Ask0.42
volume0
Intrest258
Last Price8.19May 13, 2025
Change
00%
Bid7.95
Ask8.5
volume0
Intrest500
Strike
237.5
237.5
Last Price0.65May 13, 2025
Change
00%
Bid0.58
Ask0.68
volume0
Intrest386
Last Price6.11May 13, 2025
Change
00%
Bid5.9
Ask6.35
volume0
Intrest1731
Strike
240
240
Last Price1.07May 13, 2025
Change
00%
Bid0.99
Ask1.13
volume0
Intrest289
Last Price4.93May 13, 2025
Change
00%
Bid4.15
Ask4.5
volume0
Intrest653
Strike
242.5
242.5
Last Price1.77May 13, 2025
Change
00%
Bid1.59
Ask1.94
volume0
Intrest66
Last Price3.1May 13, 2025
Change
00%
Bid2.62
Ask3
volume0
Intrest284
Strike
245
245
Last Price2.52May 13, 2025
Change
00%
Bid2.61
Ask2.96
volume0
Intrest39
Last Price1.65May 13, 2025
Change
00%
Bid1.66
Ask1.86
volume0
Intrest562
Strike
247.5
247.5
Last Price4.15May 13, 2025
Change
00%
Bid4
Ask4.35
volume0
Intrest86
Last Price1.04May 13, 2025
Change
00%
Bid0.99
Ask1.07
volume0
Intrest2095
Strike
250
250
Last Price64.65Mar 04, 2025
Change
00%
Bid5.8
Ask7.05
volume0
Intrest0
Last Price0.7May 13, 2025
Change
00%
Bid0.46
Ask0.65
volume0
Intrest84
Strike
252.5
252.5
Last Price-
Change
-
Bid7.75
Ask9.15
volume0
Intrest0
Last Price0.28May 13, 2025
Change
00%
Bid0.23
Ask0.33
volume0
Intrest105
Strike
255
255
Last Price-
Change
-
Bid9.2
Ask10.95
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest509
Strike
260
260
Last Price69.35Mar 13, 2025
Change
00%
Bid14.25
Ask15.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid19.1
Ask20.85
volume0
Intrest0
Last Price0.08May 05, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest120
Strike
270
270
Last Price59.1Feb 13, 2025
Change
00%
Bid24.05
Ask25.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid28.9
Ask31.05
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest152
Strike
280
280
Last Price69.6Nov 13, 2024
Change
00%
Bid34.05
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid39
Ask40.9
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest116
Strike
290
290
Last Price78.25Nov 13, 2024
Change
00%
Bid44
Ask46.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid48.9
Ask51.55
volume0
Intrest0
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest270
Strike
300
300
Last Price-
Change
-
Bid53.95
Ask56
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest192
Strike
310
310
Last Price-
Change
-
Bid63.3
Ask66.35
volume0
Intrest0
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest2
Strike
320
320
Last Price136.55Apr 07, 2025
Change
00%
Bid73.85
Ask76.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved