$202.87
-1.77-0.86%
近くで: -
$203.26
0.390.19%
時間外: 5:43 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 Price101.25Apr 07, 2025
Change
00%
Bid121
Ask123.65
volume0
Intrest1
Strike
80
80
Last Price0.01Feb 24, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest4
Last Price-
Change
-
Bid115.95
Ask118.7
volume0
Intrest0
Strike
85
85
Last Price0.24Nov 18, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest12
Last Price92.15Apr 09, 2025
Change
00%
Bid110.95
Ask113.7
volume0
Intrest3
Strike
90
90
Last Price0.15Apr 14, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest1
Last Price-
Change
-
Bid105.9
Ask108.75
volume0
Intrest0
Strike
95
95
Last Price0.15Mar 25, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest15
Last Price72.65Apr 07, 2025
Change
00%
Bid101
Ask103.75
volume0
Intrest23
Strike
100
100
Last Price0.2Mar 03, 2025
Change
00%
Bid-
Ask1.14
volume0
Intrest39
Last Price72.75Apr 07, 2025
Change
00%
Bid95.9
Ask98.75
volume0
Intrest1
Strike
105
105
Last Price0.12Feb 24, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest16
Last Price-
Change
-
Bid92.9
Ask95.75
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid91.95
Ask94.75
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Last Price67.9Apr 07, 2025
Change
00%
Bid91.05
Ask93.7
volume0
Intrest62
Strike
110
110
Last Price0.2Apr 07, 2025
Change
00%
Bid-
Ask1.18
volume0
Intrest220
Last Price-
Change
-
Bid89.95
Ask92.75
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid88.95
Ask91.7
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid87.95
Ask90.7
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price-
Change
-
Bid86.95
Ask89.65
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price55.25Sep 05, 2024
Change
00%
Bid85.95
Ask88.7
volume0
Intrest11
Strike
115
115
Last Price0.54Apr 09, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest235
Last Price-
Change
-
Bid84.95
Ask88.45
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid84
Ask86.75
volume0
Intrest0
Strike
117
117
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid83.55
Ask85.75
volume0
Intrest0
Strike
118
118
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid82.6
Ask84.75
volume0
Intrest0
Strike
119
119
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price62.25Apr 07, 2025
Change
00%
Bid81.6
Ask83.75
volume0
Intrest16
Strike
120
120
Last Price0.07Apr 11, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest347
Last Price-
Change
-
Bid79.95
Ask82.7
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Last Price-
Change
-
Bid78.95
Ask81.75
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid77.95
Ask80.75
volume0
Intrest0
Strike
123
123
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid76.95
Ask79.7
volume0
Intrest0
Strike
124
124
Last Price0.1Apr 11, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Last Price55.5Apr 07, 2025
Change
00%
Bid75.95
Ask78.75
volume0
Intrest1
Strike
125
125
Last Price0.08Apr 11, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest184
Last Price-
Change
-
Bid75.55
Ask77.75
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid74.05
Ask76.75
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask75.75
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price57.45Apr 08, 2025
Change
00%
Bid72.55
Ask74.75
volume0
Intrest1
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price72.8Apr 15, 2025
Change
00%
Bid71.6
Ask73.75
volume0
Intrest14
Strike
130
130
Last Price0.94Apr 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest46
Last Price-
Change
-
Bid69.95
Ask72.35
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid69.6
Ask71.75
volume0
Intrest0
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid68
Ask71.5
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid67.6
Ask69.7
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price40Sep 05, 2024
Change
00%
Bid66.05
Ask68.7
volume0
Intrest11
Strike
135
135
Last Price1.5Apr 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest249
Last Price-
Change
-
Bid65.05
Ask67.75
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid64
Ask66.75
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask66.55
volume0
Intrest0
Strike
138
138
Last Price0.03Apr 14, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest5
Last Price-
Change
-
Bid62
Ask64.7
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price77.6Feb 18, 2025
Change
00%
Bid60.95
Ask63.75
volume0
Intrest33
Strike
140
140
Last Price0.24Apr 11, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest499
Last Price-
Change
-
Bid60.05
Ask62.7
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid59
Ask61.75
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid58
Ask61.55
volume0
Intrest0
Strike
143
143
Last Price1.54Apr 08, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest4
Last Price-
Change
-
Bid57
Ask59.65
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price33.1Apr 04, 2025
Change
00%
Bid56.05
Ask59.4
volume0
Intrest31
Strike
145
145
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask1.28
volume2
Intrest494
Last Price-
Change
-
Bid55.7
Ask58.5
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid54
Ask56.75
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid53
Ask55.8
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid52.05
Ask54.8
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price32.5Apr 08, 2025
Change
00%
Bid51
Ask53.75
volume0
Intrest25
Strike
150
150
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume132
Intrest1835
Last Price28.95Apr 09, 2025
Change
00%
Bid48.65
Ask51.3
volume0
Intrest2
Strike
152.5
152.5
Last Price0.18Apr 16, 2025
Change
0.0650%
Bid-
Ask0.98
volume1
Intrest22
Last Price48.5Apr 15, 2025
Change
00%
Bid46
Ask48.75
volume0
Intrest26
Strike
155
155
Last Price0.02Apr 16, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume3
Intrest490
Last Price40.79Apr 09, 2025
Change
00%
Bid43.6
Ask46.25
volume0
Intrest7
Strike
157.5
157.5
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest37
Last Price24.65Apr 09, 2025
Change
00%
Bid41.05
Ask43.8
volume0
Intrest45
Strike
160
160
Last Price0.03Apr 16, 2025
Change
0.2990.63%
Bid-
Ask1.48
volume3
Intrest309
Last Price-
Change
-
Bid38.65
Ask42.05
volume0
Intrest0
Strike
162.5
162.5
Last Price1.59Apr 10, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest264
Last Price31.4Apr 11, 2025
Change
00%
Bid36.5
Ask39.15
volume0
Intrest37
Strike
165
165
Last Price0.1Apr 16, 2025
Change
00%
Bid0.05
Ask0.15
volume15
Intrest701
Last Price27.45Apr 11, 2025
Change
00%
Bid33.6
Ask36.3
volume0
Intrest9
Strike
167.5
167.5
Last Price1.63Apr 10, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest64
Last Price32.7Apr 16, 2025
Change
7.1928.19%
Bid31.6
Ask33.95
volume7
Intrest48
Strike
170
170
Last Price0.07Apr 15, 2025
Change
00%
Bid0.01
Ask0.42
volume0
Intrest643
Last Price23.05Apr 11, 2025
Change
00%
Bid28.7
Ask31.9
volume0
Intrest31
Strike
172.5
172.5
Last Price0.31Apr 14, 2025
Change
00%
Bid0.01
Ask1.37
volume0
Intrest54
Last Price26.5Apr 16, 2025
Change
2.17.34%
Bid26.85
Ask29.05
volume1
Intrest133
Strike
175
175
Last Price0.21Apr 16, 2025
Change
0.13162.5%
Bid0.01
Ask0.76
volume6
Intrest1025
Last Price20.9Apr 11, 2025
Change
00%
Bid23.7
Ask26.9
volume0
Intrest20
Strike
177.5
177.5
Last Price0.11Apr 15, 2025
Change
00%
Bid0.07
Ask1.4
volume0
Intrest225
Last Price24.86Apr 16, 2025
Change
1.868.09%
Bid21.75
Ask23.8
volume9
Intrest264
Strike
180
180
Last Price0.18Apr 16, 2025
Change
0.015.26%
Bid0.15
Ask0.25
volume6
Intrest678
Last Price21.55Apr 16, 2025
Change
2.8515.24%
Bid19.3
Ask21.4
volume1
Intrest229
Strike
182.5
182.5
Last Price0.2Apr 16, 2025
Change
0.0317.65%
Bid0.04
Ask0.99
volume22
Intrest300
Last Price20.51Apr 16, 2025
Change
3.3619.59%
Bid16.8
Ask19.35
volume6
Intrest165
Strike
185
185
Last Price0.21Apr 16, 2025
Change
0.0416%
Bid0.11
Ask0.73
volume26
Intrest701
Last Price13.16Apr 14, 2025
Change
00%
Bid14
Ask17.1
volume0
Intrest31
Strike
187.5
187.5
Last Price0.25Apr 16, 2025
Change
0.0956.25%
Bid0.15
Ask0.37
volume53
Intrest2046
Last Price12.16Apr 16, 2025
Change
2.0414.37%
Bid12
Ask14.15
volume12
Intrest219
Strike
190
190
Last Price0.44Apr 16, 2025
Change
0.0822.22%
Bid0.23
Ask0.43
volume31
Intrest459
Last Price11.83Apr 16, 2025
Change
0.171.42%
Bid9.95
Ask11.15
volume11
Intrest91
Strike
192.5
192.5
Last Price0.82Apr 16, 2025
Change
0.2749.09%
Bid0.32
Ask0.95
volume5
Intrest128
Last Price8.35Apr 16, 2025
Change
0.9510.22%
Bid8.25
Ask8.7
volume40
Intrest544
Strike
195
195
Last Price0.75Apr 16, 2025
Change
00%
Bid0.55
Ask1.08
volume142
Intrest482
Last Price4.52Apr 16, 2025
Change
3.4143%
Bid5.4
Ask7.45
volume24
Intrest206
Strike
197.5
197.5
Last Price1.1Apr 16, 2025
Change
00%
Bid0.91
Ask1.25
volume74
Intrest157
Last Price2.95Apr 16, 2025
Change
2.4645.47%
Bid3.3
Ask5.45
volume78
Intrest592
Strike
200
200
Last Price2.13Apr 16, 2025
Change
0.423.12%
Bid1.22
Ask2.45
volume3842
Intrest774
Last Price1.72Apr 16, 2025
Change
2.6360.46%
Bid1.6
Ask3
volume42
Intrest134
Strike
202.5
202.5
Last Price3.55Apr 16, 2025
Change
1.1749.16%
Bid1.86
Ask2.83
volume103
Intrest215
Last Price1.45Apr 16, 2025
Change
1.4249.48%
Bid1.22
Ask1.91
volume114
Intrest525
Strike
205
205
Last Price3.41Apr 16, 2025
Change
0.041.16%
Bid2.89
Ask4.05
volume118
Intrest158
Last Price0.46Apr 16, 2025
Change
1.1571.43%
Bid0.36
Ask1.01
volume154
Intrest467
Strike
207.5
207.5
Last Price2.9Apr 16, 2025
Change
2.142%
Bid5.1
Ask5.7
volume59
Intrest273
Last Price0.3Apr 16, 2025
Change
0.4560%
Bid0.11
Ask0.42
volume287
Intrest1437
Strike
210
210
Last Price9.5Apr 16, 2025
Change
2.6638.89%
Bid7.3
Ask7.75
volume17
Intrest990
Last Price0.1Apr 16, 2025
Change
0.2571.43%
Bid0.02
Ask0.38
volume46
Intrest213
Strike
212.5
212.5
Last Price16.15Apr 03, 2025
Change
00%
Bid8.9
Ask10.5
volume0
Intrest58
Last Price0.08Apr 16, 2025
Change
0.0952.94%
Bid0.02
Ask0.18
volume28
Intrest581
Strike
215
215
Last Price9.85Apr 16, 2025
Change
25.5772.19%
Bid11.45
Ask13.3
volume1
Intrest64
Last Price0.3Apr 16, 2025
Change
0.25500%
Bid-
Ask1.28
volume10
Intrest128
Strike
217.5
217.5
Last Price12.5Apr 16, 2025
Change
8.0639.2%
Bid14.15
Ask15.45
volume8
Intrest15
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume17
Intrest1681
Strike
220
220
Last Price19.5Apr 16, 2025
Change
425.81%
Bid16.75
Ask18.25
volume140
Intrest40
Last Price0.1Apr 16, 2025
Change
0.2974.36%
Bid-
Ask0.39
volume3
Intrest136
Strike
222.5
222.5
Last Price21.7Apr 16, 2025
Change
2.7511.25%
Bid18.9
Ask20.8
volume20
Intrest5
Last Price0.07Apr 16, 2025
Change
0.06600%
Bid-
Ask1.47
volume1
Intrest192
Strike
225
225
Last Price16.12Mar 27, 2025
Change
00%
Bid21.3
Ask23.1
volume0
Intrest0
Last Price0.84Apr 04, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest389
Strike
227.5
227.5
Last Price-
Change
-
Bid23.85
Ask26.05
volume0
Intrest0
Last Price0.03Apr 16, 2025
Change
0.1178.57%
Bid-
Ask0.01
volume9
Intrest2553
Strike
230
230
Last Price30.75Apr 09, 2025
Change
00%
Bid26.45
Ask28.8
volume0
Intrest0
Last Price0.48Apr 02, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
232.5
232.5
Last Price53.7Apr 07, 2025
Change
00%
Bid28.85
Ask31.6
volume0
Intrest0
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
235
235
Last Price-
Change
-
Bid31.3
Ask34.1
volume0
Intrest0
Last Price0.06Apr 16, 2025
Change
0.0250%
Bid-
Ask0.17
volume6
Intrest1292
Strike
240
240
Last Price43.25Apr 03, 2025
Change
00%
Bid36.35
Ask39.1
volume0
Intrest0
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid40.6
Ask44.1
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest843
Strike
250
250
Last Price41.1Mar 24, 2025
Change
00%
Bid46.3
Ask49.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.96
volume0
Intrest0
Strike
255
255
Last Price60.7Apr 10, 2025
Change
00%
Bid51.3
Ask54.1
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest2124
Strike
260
260
Last Price59.47Apr 16, 2025
Change
4.277.74%
Bid55.55
Ask59.1
volume160
Intrest500
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid61.35
Ask64.1
volume0
Intrest0
Last Price0.21Apr 09, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest288
Strike
270
270
Last Price60.58Mar 27, 2025
Change
00%
Bid66.3
Ask68.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest1047
Strike
280
280
Last Price72.45Dec 02, 2024
Change
00%
Bid76.3
Ask79.1
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest335
Strike
290
290
Last Price97.23Jul 01, 2024
Change
00%
Bid86.3
Ask89.1
volume0
Intrest0
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest98
Strike
300
300
Last Price100.95Feb 21, 2024
Change
00%
Bid96.3
Ask99.05
volume0
Intrest0
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest122
Strike
310
310
Last Price94.75Nov 13, 2024
Change
00%
Bid106.3
Ask108.5
volume0
Intrest0
Last Price0.6Dec 18, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest128
Strike
320
320
Last Price116.25Jul 16, 2024
Change
00%
Bid115.8
Ask119.1
volume0
Intrest0
Last Price0.2Feb 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest113
Strike
330
330
Last Price132.1Mar 21, 2025
Change
00%
Bid126.3
Ask129.05
volume0
Intrest0
Last Price0.19Feb 14, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest205
Strike
340
340
Last Price121.45Feb 22, 2024
Change
00%
Bid136.3
Ask139.1
volume0
Intrest0
Last Price0.18Feb 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest67
Strike
350
350
Last Price-
Change
-
Bid146.3
Ask149.1
volume0
Intrest0
Last Price0.56Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest72
Strike
360
360
Last Price-
Change
-
Bid156.3
Ask159.1
volume0
Intrest0
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest242
Strike
370
370
Last Price167.75Mar 06, 2025
Change
00%
Bid165.6
Ask169.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved