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 Price68.1Apr 09, 2025
Change
00%
Bid83.6
Ask86.45
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid78.75
Ask81.65
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price60.6Apr 07, 2025
Change
00%
Bid73.55
Ask76.65
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price67.85Apr 11, 2025
Change
00%
Bid68.65
Ask71.5
volume0
Intrest14
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid66.55
Ask69.45
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid65.55
Ask68.65
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid64.7
Ask67.65
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price68.01Apr 14, 2025
Change
00%
Bid63.7
Ask66.45
volume0
Intrest21
Strike
130
130
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest6
Last Price-
Change
-
Bid62.8
Ask65.65
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price66.35Apr 14, 2025
Change
00%
Bid61.85
Ask64.65
volume0
Intrest2
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid60.65
Ask63.45
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid59.7
Ask62.65
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price58.5Apr 11, 2025
Change
00%
Bid58.85
Ask61.45
volume0
Intrest8
Strike
135
135
Last Price1.17Apr 07, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest1
Last Price-
Change
-
Bid57.65
Ask60.65
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price-
Change
-
Bid56.75
Ask59.65
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid55.6
Ask58.65
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Last Price-
Change
-
Bid54.85
Ask57.7
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.97
volume0
Intrest0
Last Price-
Change
-
Bid53.65
Ask56.7
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid52.8
Ask55.7
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid51.65
Ask54.7
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid50.65
Ask53.7
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid49.9
Ask52.7
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price48.9Apr 10, 2025
Change
00%
Bid48.65
Ask51.65
volume0
Intrest2
Strike
145
145
Last Price2.54Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price-
Change
-
Bid47.9
Ask50.7
volume0
Intrest0
Strike
146
146
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price50.1Apr 14, 2025
Change
00%
Bid46.65
Ask49.7
volume0
Intrest8
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price49.1Apr 14, 2025
Change
00%
Bid45.7
Ask48.75
volume0
Intrest9
Strike
148
148
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid44.6
Ask47.7
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid43.7
Ask46.7
volume0
Intrest0
Strike
150
150
Last Price0.84Apr 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid41.8
Ask44.1
volume0
Intrest0
Strike
152.5
152.5
Last Price0.13Apr 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price40.52Apr 21, 2025
Change
-
Bid38.4
Ask41.7
volume1
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid36.3
Ask39.05
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid33.8
Ask36.7
volume0
Intrest0
Strike
160
160
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest867
Last Price-
Change
-
Bid31.8
Ask34.05
volume0
Intrest0
Strike
162.5
162.5
Last Price5.6Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price17.1Apr 07, 2025
Change
00%
Bid29.35
Ask31.6
volume0
Intrest1
Strike
165
165
Last Price0.19Apr 21, 2025
Change
0.0624%
Bid0.13
Ask0.37
volume2
Intrest37
Last Price27.8Apr 10, 2025
Change
00%
Bid26.25
Ask29.35
volume0
Intrest3
Strike
167.5
167.5
Last Price0.24Apr 21, 2025
Change
2.5791.46%
Bid0.15
Ask0.46
volume11
Intrest96
Last Price33.1Apr 16, 2025
Change
00%
Bid24.35
Ask26.5
volume0
Intrest11
Strike
170
170
Last Price0.34Apr 17, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest81
Last Price27.88Apr 14, 2025
Change
00%
Bid22.2
Ask24.35
volume0
Intrest2
Strike
172.5
172.5
Last Price0.45Apr 21, 2025
Change
0.1525%
Bid0.4
Ask0.47
volume4
Intrest19
Last Price24.75Apr 14, 2025
Change
00%
Bid20.25
Ask21.15
volume0
Intrest17
Strike
175
175
Last Price0.59Apr 21, 2025
Change
0.0913.24%
Bid0.53
Ask0.6
volume38
Intrest84
Last Price21Apr 11, 2025
Change
00%
Bid18.15
Ask18.85
volume0
Intrest38
Strike
177.5
177.5
Last Price0.8Apr 21, 2025
Change
0.1523.08%
Bid0.71
Ask0.81
volume7
Intrest24
Last Price16.34Apr 21, 2025
Change
4.1320.18%
Bid15.95
Ask16.5
volume5
Intrest26
Strike
180
180
Last Price1.09Apr 21, 2025
Change
0.3445.33%
Bid0.89
Ask1.06
volume2
Intrest186
Last Price14Apr 21, 2025
Change
8.7538.46%
Bid13.05
Ask14.4
volume31
Intrest50
Strike
182.5
182.5
Last Price1.29Apr 21, 2025
Change
0.4655.42%
Bid1.26
Ask1.4
volume1
Intrest49
Last Price16.5Apr 17, 2025
Change
00%
Bid11.7
Ask12.9
volume0
Intrest54
Strike
185
185
Last Price1.5Apr 21, 2025
Change
0.550%
Bid1.65
Ask1.81
volume13
Intrest78
Last Price14.95Apr 17, 2025
Change
00%
Bid9.75
Ask10.7
volume0
Intrest24
Strike
187.5
187.5
Last Price2.33Apr 21, 2025
Change
0.962.94%
Bid2.15
Ask2.33
volume12
Intrest49
Last Price12.7Apr 17, 2025
Change
00%
Bid7.9
Ask8.4
volume0
Intrest114
Strike
190
190
Last Price3.02Apr 21, 2025
Change
1.1258.95%
Bid2.8
Ask3.05
volume17
Intrest92
Last Price9.95Apr 17, 2025
Change
00%
Bid6.25
Ask6.85
volume0
Intrest25
Strike
192.5
192.5
Last Price3.4Apr 21, 2025
Change
1.254.55%
Bid3.6
Ask3.9
volume3
Intrest1016
Last Price5.84Apr 21, 2025
Change
2.9733.71%
Bid4.85
Ask5.2
volume1
Intrest35
Strike
195
195
Last Price4.95Apr 21, 2025
Change
1.9665.55%
Bid4.55
Ask4.9
volume13
Intrest65
Last Price3.71Apr 21, 2025
Change
3.0645.2%
Bid3.55
Ask3.9
volume1
Intrest37
Strike
197.5
197.5
Last Price5.95Apr 21, 2025
Change
2.467.61%
Bid5.75
Ask6.15
volume13
Intrest103
Last Price2.61Apr 21, 2025
Change
2.3947.8%
Bid2.53
Ask2.77
volume28
Intrest165
Strike
200
200
Last Price7.1Apr 21, 2025
Change
2.2546.39%
Bid7.2
Ask7.65
volume22
Intrest183
Last Price1.76Apr 21, 2025
Change
2.3156.76%
Bid1.64
Ask1.9
volume13
Intrest1040
Strike
202.5
202.5
Last Price8Apr 21, 2025
Change
2.0534.45%
Bid8.85
Ask9.3
volume1
Intrest992
Last Price1.05Apr 21, 2025
Change
1.8263.41%
Bid1.09
Ask1.23
volume13
Intrest518
Strike
205
205
Last Price7Apr 17, 2025
Change
00%
Bid10.65
Ask11.25
volume0
Intrest54
Last Price0.73Apr 21, 2025
Change
1.1761.58%
Bid0.66
Ask0.77
volume35
Intrest45
Strike
207.5
207.5
Last Price8.4Apr 17, 2025
Change
00%
Bid12.65
Ask13.35
volume0
Intrest10
Last Price0.4Apr 21, 2025
Change
0.7565.22%
Bid0.37
Ask0.46
volume17
Intrest1177
Strike
210
210
Last Price9.92Apr 17, 2025
Change
00%
Bid14.7
Ask16.1
volume0
Intrest15
Last Price0.2Apr 21, 2025
Change
0.6175.31%
Bid0.21
Ask0.27
volume46
Intrest68
Strike
212.5
212.5
Last Price-
Change
-
Bid17.15
Ask18.6
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
0.598.04%
Bid0.01
Ask0.25
volume8
Intrest147
Strike
215
215
Last Price33.77Apr 04, 2025
Change
00%
Bid19.6
Ask20.9
volume0
Intrest32
Last Price0.16Apr 17, 2025
Change
00%
Bid-
Ask0.96
volume0
Intrest128
Strike
217.5
217.5
Last Price-
Change
-
Bid22.05
Ask23.4
volume0
Intrest0
Last Price0.05Apr 21, 2025
Change
0.166.67%
Bid0.02
Ask0.48
volume4
Intrest226
Strike
220
220
Last Price19Apr 17, 2025
Change
00%
Bid24.1
Ask26.05
volume0
Intrest3
Last Price0.32Apr 16, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest6
Strike
222.5
222.5
Last Price-
Change
-
Bid26.25
Ask28.75
volume0
Intrest0
Last Price0.16Apr 16, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest129
Strike
225
225
Last Price18.25Mar 24, 2025
Change
00%
Bid28.85
Ask31.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid30.95
Ask33.9
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest108
Strike
230
230
Last Price-
Change
-
Bid33.65
Ask36.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid36.15
Ask38.9
volume0
Intrest0
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest57
Strike
235
235
Last Price56.3Apr 07, 2025
Change
00%
Bid38.4
Ask41.65
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest27
Strike
240
240
Last Price-
Change
-
Bid43.45
Ask46.65
volume0
Intrest0
Last Price0.35Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
245
245
Last Price39.2Mar 21, 2025
Change
00%
Bid48.45
Ask51.55
volume0
Intrest0
Last Price0.38Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
250
250
Last Price-
Change
-
Bid53.35
Ask56.6
volume0
Intrest0
Last Price0.38Mar 17, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid58.45
Ask61.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid63.45
Ask66.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid68.45
Ask71.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid73.65
Ask76.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid78.4
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid83.55
Ask86.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid88.4
Ask91.5
volume0
Intrest0