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 Price82.93Mar 03, 2025
Change
00%
Bid88.35
Ask91.1
volume0
Intrest3
Strike
110
110
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price86.51Mar 06, 2025
Change
00%
Bid83.6
Ask86.2
volume0
Intrest9
Strike
115
115
Last Price0.06Mar 03, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest525
Last Price81.54Mar 06, 2025
Change
00%
Bid77.75
Ask81.15
volume0
Intrest9
Strike
120
120
Last Price0.09Feb 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest5
Last Price-
Change
-
Bid73.55
Ask76.2
volume0
Intrest0
Strike
125
125
Last Price0.22Mar 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest6
Last Price-
Change
-
Bid72.4
Ask75.3
volume0
Intrest0
Strike
126
126
Last Price0.27Mar 05, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest3
Last Price74.75Mar 06, 2025
Change
00%
Bid70.6
Ask74.15
volume0
Intrest8
Strike
127
127
Last Price0.29Mar 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest3
Last Price73.78Mar 06, 2025
Change
00%
Bid70.35
Ask73.25
volume0
Intrest8
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid69.3
Ask72.25
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid68.55
Ask71.15
volume0
Intrest0
Strike
130
130
Last Price0.36Mar 05, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest4
Last Price-
Change
-
Bid67.25
Ask70.25
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price74.42Mar 07, 2025
Change
00%
Bid65.7
Ask69.25
volume0
Intrest13
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price73.44Mar 07, 2025
Change
00%
Bid65.45
Ask68.25
volume0
Intrest13
Strike
133
133
Last Price0.24Mar 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest9
Last Price-
Change
-
Bid64.3
Ask67.25
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price71.49Mar 07, 2025
Change
00%
Bid63.25
Ask66.25
volume0
Intrest5
Strike
135
135
Last Price0.24Mar 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest23
Last Price70.51Mar 07, 2025
Change
00%
Bid62.45
Ask65.25
volume0
Intrest5
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price64.77Mar 06, 2025
Change
00%
Bid61.5
Ask63.9
volume0
Intrest8
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price63.8Mar 06, 2025
Change
00%
Bid59.6
Ask63.15
volume0
Intrest8
Strike
138
138
Last Price0.33Mar 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest3
Last Price62.88Mar 06, 2025
Change
00%
Bid59.35
Ask62.25
volume0
Intrest8
Strike
139
139
Last Price0.05Mar 07, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest45
Last Price61.91Mar 06, 2025
Change
00%
Bid58.2
Ask61.2
volume0
Intrest8
Strike
140
140
Last Price0.14Mar 10, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest171
Last Price-
Change
-
Bid57.25
Ask60.25
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid56.25
Ask59.2
volume0
Intrest0
Strike
142
142
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Last Price-
Change
-
Bid55.25
Ask58.2
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid54.25
Ask57.2
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price-
Change
-
Bid53.3
Ask56.1
volume0
Intrest0
Strike
145
145
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest85
Last Price55.77Mar 06, 2025
Change
00%
Bid52.35
Ask55.15
volume0
Intrest9
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price54.8Mar 06, 2025
Change
00%
Bid51.5
Ask54.1
volume0
Intrest8
Strike
147
147
Last Price0.55Mar 05, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price-
Change
-
Bid50.5
Ask53.2
volume0
Intrest0
Strike
148
148
Last Price0.66Mar 05, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest1
Last Price-
Change
-
Bid49.4
Ask52.25
volume0
Intrest0
Strike
149
149
Last Price0.7Mar 05, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest2
Last Price41.95Feb 25, 2025
Change
00%
Bid48.4
Ask51.1
volume0
Intrest1
Strike
150
150
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest76
Last Price-
Change
-
Bid45.95
Ask48.75
volume0
Intrest0
Strike
152.5
152.5
Last Price0.09Mar 07, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest300
Last Price49.99Mar 07, 2025
Change
00%
Bid43.5
Ask45.95
volume0
Intrest1
Strike
155
155
Last Price0.07Mar 11, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest220
Last Price-
Change
-
Bid41
Ask43.75
volume0
Intrest0
Strike
157.5
157.5
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest44
Last Price29.29Mar 04, 2025
Change
00%
Bid38.3
Ask41.1
volume0
Intrest1
Strike
160
160
Last Price0.22Mar 10, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest98
Last Price-
Change
-
Bid35.85
Ask38.65
volume0
Intrest0
Strike
162.5
162.5
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest2
Last Price31.75Mar 10, 2025
Change
00%
Bid33.25
Ask36.2
volume0
Intrest1
Strike
165
165
Last Price0.06Mar 11, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest158
Last Price-
Change
-
Bid30.8
Ask33.7
volume0
Intrest0
Strike
167.5
167.5
Last Price0.52Mar 10, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest5
Last Price-
Change
-
Bid28.55
Ask30.95
volume0
Intrest0
Strike
170
170
Last Price0.06Mar 12, 2025
Change
0.1266.67%
Bid-
Ask0.12
volume9
Intrest153
Last Price-
Change
-
Bid25.4
Ask28.65
volume0
Intrest0
Strike
172.5
172.5
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest144
Last Price25.3Mar 12, 2025
Change
1.56.3%
Bid23.2
Ask25.45
volume1
Intrest1
Strike
175
175
Last Price0.1Mar 12, 2025
Change
0.1254.55%
Bid0.08
Ask0.11
volume4
Intrest735
Last Price16.5Mar 04, 2025
Change
00%
Bid21.1
Ask23.55
volume0
Intrest5
Strike
177.5
177.5
Last Price0.18Mar 12, 2025
Change
0.4772.31%
Bid-
Ask0.29
volume1
Intrest434
Last Price16.7Mar 10, 2025
Change
00%
Bid18.4
Ask20.15
volume0
Intrest14
Strike
180
180
Last Price0.24Mar 12, 2025
Change
0.1944.19%
Bid0.1
Ask0.27
volume62
Intrest923
Last Price26Mar 06, 2025
Change
00%
Bid16.55
Ask18.3
volume0
Intrest3
Strike
182.5
182.5
Last Price0.42Mar 12, 2025
Change
0.0612.5%
Bid0.24
Ask0.32
volume1
Intrest73
Last Price15.55Mar 11, 2025
Change
00%
Bid13.55
Ask15.2
volume0
Intrest46
Strike
185
185
Last Price0.4Mar 12, 2025
Change
0.2538.46%
Bid0.39
Ask0.48
volume15
Intrest750
Last Price12.4Mar 12, 2025
Change
3.3521.27%
Bid11.95
Ask12.65
volume1
Intrest19
Strike
187.5
187.5
Last Price0.85Mar 12, 2025
Change
0.078.97%
Bid0.59
Ask0.7
volume7
Intrest430
Last Price11.65Mar 12, 2025
Change
2.7318.98%
Bid9.9
Ask10.45
volume2
Intrest1530
Strike
190
190
Last Price0.8Mar 12, 2025
Change
0.7749.04%
Bid0.91
Ask1.08
volume46
Intrest4541
Last Price8.85Mar 12, 2025
Change
2.219.91%
Bid7.9
Ask8.65
volume2
Intrest157
Strike
192.5
192.5
Last Price1.46Mar 12, 2025
Change
0.032.01%
Bid1.32
Ask1.59
volume67
Intrest147
Last Price5.39Mar 12, 2025
Change
3.1336.74%
Bid5.35
Ask6.65
volume7
Intrest31
Strike
195
195
Last Price1.78Mar 12, 2025
Change
0.9434.56%
Bid1.92
Ask2.27
volume19
Intrest185
Last Price4.5Mar 12, 2025
Change
3.7545.45%
Bid4.25
Ask4.8
volume25
Intrest109
Strike
197.5
197.5
Last Price2.67Mar 12, 2025
Change
0.062.2%
Bid2.89
Ask3.05
volume12
Intrest195
Last Price3.51Mar 12, 2025
Change
1.6932.5%
Bid3.1
Ask3.4
volume34
Intrest1682
Strike
200
200
Last Price3.65Mar 12, 2025
Change
1.2525.51%
Bid3.95
Ask4.25
volume17
Intrest1756
Last Price2.01Mar 12, 2025
Change
2.0650.61%
Bid2.01
Ask2.42
volume109
Intrest284
Strike
202.5
202.5
Last Price7.14Mar 12, 2025
Change
1.9437.31%
Bid5.3
Ask5.65
volume2
Intrest80
Last Price1.65Mar 12, 2025
Change
0.9135.55%
Bid1.15
Ask1.5
volume40
Intrest330
Strike
205
205
Last Price7.34Mar 12, 2025
Change
0.050.69%
Bid6.85
Ask7.5
volume2
Intrest411
Last Price1.05Mar 12, 2025
Change
1.5960.23%
Bid0.71
Ask0.88
volume79
Intrest284
Strike
207.5
207.5
Last Price9.5Mar 12, 2025
Change
1.721.79%
Bid8.85
Ask9.5
volume1
Intrest223
Last Price0.48Mar 12, 2025
Change
0.7962.2%
Bid0.34
Ask0.45
volume167
Intrest1153
Strike
210
210
Last Price10.29Mar 12, 2025
Change
2.3618.66%
Bid10.9
Ask11.8
volume4
Intrest202
Last Price0.24Mar 12, 2025
Change
0.8978.76%
Bid0.19
Ask0.25
volume66
Intrest236
Strike
212.5
212.5
Last Price10.85Mar 11, 2025
Change
00%
Bid12.5
Ask14.75
volume0
Intrest5
Last Price0.06Mar 12, 2025
Change
0.4989.09%
Bid0.08
Ask0.19
volume133
Intrest553
Strike
215
215
Last Price15.12Mar 12, 2025
Change
4.5242.64%
Bid15.25
Ask16.45
volume3
Intrest59
Last Price0.05Mar 12, 2025
Change
0.4890.57%
Bid0.01
Ask0.29
volume119
Intrest131
Strike
217.5
217.5
Last Price20.35Mar 12, 2025
Change
0.311.5%
Bid17.55
Ask19.45
volume4
Intrest3
Last Price0.05Mar 12, 2025
Change
0.1372.22%
Bid0.01
Ask0.15
volume15
Intrest503
Strike
220
220
Last Price19.93Mar 11, 2025
Change
00%
Bid19.85
Ask21.6
volume0
Intrest25
Last Price0.03Mar 12, 2025
Change
0.1381.25%
Bid-
Ask0.34
volume1
Intrest80
Strike
222.5
222.5
Last Price25.43Mar 10, 2025
Change
00%
Bid22.45
Ask24.5
volume0
Intrest56
Last Price0.03Mar 12, 2025
Change
0.1583.33%
Bid0.01
Ask0.03
volume151
Intrest295
Strike
225
225
Last Price24.73Mar 11, 2025
Change
00%
Bid24.4
Ask26.55
volume0
Intrest19
Last Price0.14Mar 11, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest86
Strike
227.5
227.5
Last Price27.55Mar 11, 2025
Change
00%
Bid26.55
Ask29.8
volume0
Intrest24
Last Price0.02Mar 12, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume242
Intrest579
Strike
230
230
Last Price26.06Mar 06, 2025
Change
00%
Bid28.85
Ask31.8
volume0
Intrest3
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest67
Strike
232.5
232.5
Last Price33.9Mar 10, 2025
Change
00%
Bid31.35
Ask34.25
volume0
Intrest0
Last Price0.27Mar 06, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest251
Strike
235
235
Last Price31.02Mar 06, 2025
Change
00%
Bid33.85
Ask36.85
volume0
Intrest0
Last Price0.34Mar 06, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest25
Strike
237.5
237.5
Last Price-
Change
-
Bid36.4
Ask39.35
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest127
Strike
240
240
Last Price46.15Mar 05, 2025
Change
00%
Bid38.9
Ask41.85
volume0
Intrest0
Last Price0.54Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
242.5
242.5
Last Price48.55Mar 05, 2025
Change
00%
Bid41.4
Ask44.35
volume0
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest49
Strike
245
245
Last Price51.1Mar 05, 2025
Change
00%
Bid43.9
Ask46.85
volume0
Intrest0
Last Price0.38Mar 06, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Strike
247.5
247.5
Last Price55.75Mar 05, 2025
Change
00%
Bid46.4
Ask49.3
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest169
Strike
250
250
Last Price-
Change
-
Bid48.85
Ask51.85
volume0
Intrest0
Last Price0.14Mar 04, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest47
Strike
255
255
Last Price-
Change
-
Bid53.85
Ask57
volume0
Intrest0
Last Price0.11Mar 05, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest74
Strike
260
260
Last Price-
Change
-
Bid58.9
Ask61.85
volume0
Intrest0
Last Price0.26Mar 03, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest15
Strike
265
265
Last Price-
Change
-
Bid64
Ask66.85
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest33
Strike
270
270
Last Price-
Change
-
Bid69
Ask71.75
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest3
Strike
275
275
Last Price-
Change
-
Bid74
Ask76.8
volume0
Intrest0
Last Price0.06Feb 28, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest3
Strike
280
280
Last Price-
Change
-
Bid79.1
Ask81.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid83.9
Ask86.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved