Comments
Loading...
Zscaler (NASDAQ:ZS) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Zscaler à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Zscaler..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid164.75
Ask167.3
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price156.15May 30, 2025
Change
00%
Bid159.7
Ask162.25
volume0
Intrest0
Strike
115
115
Last Price0.5May 27, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest1
Last Price-
Change
-
Bid154.45
Ask157.35
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid149.95
Ask152.35
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price141.15May 30, 2025
Change
00%
Bid144.95
Ask147.15
volume0
Intrest0
Strike
130
130
Last Price0.32Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price89.99Apr 30, 2025
Change
00%
Bid139.8
Ask142.4
volume0
Intrest3
Strike
135
135
Last Price0.79Apr 24, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest7
Last Price-
Change
-
Bid134.15
Ask137.15
volume0
Intrest0
Strike
140
140
Last Price0.42May 29, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest2
Last Price83.68May 01, 2025
Change
00%
Bid129.55
Ask132.5
volume0
Intrest3
Strike
145
145
Last Price0.48May 29, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest22
Last Price63.49Apr 25, 2025
Change
00%
Bid124.5
Ask127.3
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid119.05
Ask122.7
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid114.05
Ask117.55
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid108.95
Ask112.5
volume0
Intrest0
Strike
165
165
Last Price2.03Apr 14, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest1
Last Price-
Change
-
Bid104.5
Ask107.5
volume0
Intrest0
Strike
170
170
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest80
Last Price77.93May 29, 2025
Change
00%
Bid99.55
Ask102.55
volume0
Intrest5
Strike
175
175
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price59.61May 12, 2025
Change
00%
Bid94.6
Ask97.15
volume0
Intrest2
Strike
180
180
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price67.47May 22, 2025
Change
00%
Bid89.65
Ask92.45
volume0
Intrest5
Strike
185
185
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price26.27Apr 24, 2025
Change
00%
Bid84.1
Ask87.3
volume0
Intrest2
Strike
190
190
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest285
Last Price-
Change
-
Bid81.7
Ask84.75
volume0
Intrest0
Strike
192.5
192.5
Last Price0.06May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price79.74May 30, 2025
Change
00%
Bid78.85
Ask82.4
volume0
Intrest19
Strike
195
195
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Last Price-
Change
-
Bid76.9
Ask79.9
volume0
Intrest0
Strike
197.5
197.5
Last Price0.11May 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price74.05May 30, 2025
Change
00%
Bid74.8
Ask77.1
volume0
Intrest21
Strike
200
200
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest580
Last Price-
Change
-
Bid71.55
Ask74.95
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price50.15May 23, 2025
Change
00%
Bid69.75
Ask72.35
volume0
Intrest16
Strike
205
205
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest388
Last Price-
Change
-
Bid67.1
Ask69.95
volume0
Intrest0
Strike
207.5
207.5
Last Price0.15May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Last Price65.15May 30, 2025
Change
00%
Bid64.05
Ask67.4
volume0
Intrest4030
Strike
210
210
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4497
Last Price43.62May 23, 2025
Change
00%
Bid61.85
Ask64.95
volume0
Intrest3
Strike
212.5
212.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest157
Last Price56.96May 30, 2025
Change
00%
Bid59.4
Ask62.1
volume0
Intrest73
Strike
215
215
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest261
Last Price52.76May 30, 2025
Change
00%
Bid57.25
Ask59.9
volume0
Intrest5
Strike
217.5
217.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Last Price55May 30, 2025
Change
00%
Bid55.1
Ask57.8
volume0
Intrest141
Strike
220
220
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest900
Last Price27.12May 13, 2025
Change
00%
Bid51.4
Ask54.9
volume0
Intrest1
Strike
222.5
222.5
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest206
Last Price49.05May 30, 2025
Change
00%
Bid49.2
Ask51.1
volume0
Intrest399
Strike
225
225
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1398
Last Price27.1May 28, 2025
Change
00%
Bid46.75
Ask49.65
volume0
Intrest3
Strike
227.5
227.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1006
Last Price45.97May 30, 2025
Change
00%
Bid44.75
Ask47.05
volume0
Intrest166
Strike
230
230
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1057
Last Price41.92May 30, 2025
Change
00%
Bid41.85
Ask44.85
volume0
Intrest17
Strike
232.5
232.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest691
Last Price39.97May 30, 2025
Change
00%
Bid39.75
Ask42.1
volume0
Intrest110
Strike
235
235
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1097
Last Price36.67May 30, 2025
Change
00%
Bid36.45
Ask39.55
volume0
Intrest31
Strike
237.5
237.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest359
Last Price34May 30, 2025
Change
00%
Bid35
Ask37.3
volume0
Intrest348
Strike
240
240
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5153
Last Price32.54May 30, 2025
Change
00%
Bid31.6
Ask34.75
volume0
Intrest52
Strike
242.5
242.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest221
Last Price32May 30, 2025
Change
00%
Bid30
Ask31.85
volume0
Intrest642
Strike
245
245
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest986
Last Price26.2May 30, 2025
Change
00%
Bid26.2
Ask29.3
volume0
Intrest273
Strike
247.5
247.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest494
Last Price26.2May 30, 2025
Change
00%
Bid23.95
Ask26.9
volume0
Intrest2031
Strike
250
250
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1887
Last Price22.65May 30, 2025
Change
00%
Bid21.9
Ask23.55
volume0
Intrest804
Strike
252.5
252.5
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1539
Last Price21May 30, 2025
Change
00%
Bid20
Ask21.05
volume0
Intrest1516
Strike
255
255
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest768
Last Price18.7May 30, 2025
Change
00%
Bid16.95
Ask18.55
volume0
Intrest637
Strike
257.5
257.5
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest517
Last Price16.14May 30, 2025
Change
00%
Bid15.3
Ask16.75
volume0
Intrest1596
Strike
260
260
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest155
Last Price12.7May 30, 2025
Change
00%
Bid12.35
Ask14.25
volume0
Intrest686
Strike
262.5
262.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest25
Last Price10.87May 30, 2025
Change
00%
Bid10.25
Ask11.5
volume0
Intrest536
Strike
265
265
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price9May 30, 2025
Change
00%
Bid6.75
Ask9.25
volume0
Intrest342
Strike
267.5
267.5
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price5.8May 30, 2025
Change
00%
Bid4.3
Ask6.7
volume0
Intrest1044
Strike
270
270
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price3.29May 30, 2025
Change
00%
Bid2.42
Ask4.25
volume0
Intrest652
Strike
272.5
272.5
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price0.9May 30, 2025
Change
00%
Bid0.75
Ask1.25
volume0
Intrest757
Strike
275
275
Last Price0.13May 30, 2025
Change
00%
Bid0.01
Ask0.37
volume0
Intrest66
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Strike
277.5
277.5
Last Price4May 30, 2025
Change
00%
Bid0.65
Ask2.78
volume0
Intrest0
Last Price0.02May 30, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest2054
Strike
280
280
Last Price6.5May 30, 2025
Change
00%
Bid2.9
Ask5.95
volume0
Intrest4
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest424
Strike
282.5
282.5
Last Price-
Change
-
Bid5.1
Ask8.2
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest757
Strike
285
285
Last Price-
Change
-
Bid7.5
Ask10.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest882
Strike
287.5
287.5
Last Price-
Change
-
Bid9.9
Ask13.15
volume0
Intrest0
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1086
Strike
290
290
Last Price-
Change
-
Bid12.45
Ask15.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest142
Strike
292.5
292.5
Last Price-
Change
-
Bid15.15
Ask18.15
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest301
Strike
295
295
Last Price-
Change
-
Bid18.4
Ask20.65
volume0
Intrest0
Last Price0.25May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest114
Strike
297.5
297.5
Last Price-
Change
-
Bid20.9
Ask23.15
volume0
Intrest0
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest470
Strike
300
300
Last Price-
Change
-
Bid23.4
Ask25.65
volume0
Intrest0
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest36
Strike
302.5
302.5
Last Price-
Change
-
Bid25
Ask28
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest127
Strike
305
305
Last Price-
Change
-
Bid27.5
Ask30.65
volume0
Intrest0
Last Price0.12May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest90
Strike
307.5
307.5
Last Price-
Change
-
Bid30
Ask33.15
volume0
Intrest0
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest140
Strike
310
310
Last Price-
Change
-
Bid32.4
Ask36
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest161
Strike
315
315
Last Price-
Change
-
Bid37.2
Ask40.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest947
Strike
320
320
Last Price-
Change
-
Bid42.5
Ask46.05
volume0
Intrest0