$203.67
7.223.68%
Pré-commercialisation: 7:33 AM EDT
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
-
Bid84.8
Ask87.9
volume0
Intrest0
Strike
110
110
Last Price0.03Mar 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest225
Last Price-
Change
-
Bid80.05
Ask83.55
volume0
Intrest0
Strike
115
115
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1366
Last Price-
Change
-
Bid74.85
Ask78.45
volume0
Intrest0
Strike
120
120
Last Price0.03Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest801
Last Price-
Change
-
Bid69.9
Ask73.55
volume0
Intrest0
Strike
125
125
Last Price0.03Mar 05, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1488
Last Price-
Change
-
Bid64.9
Ask67.7
volume0
Intrest0
Strike
130
130
Last Price0.06Mar 05, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest312
Last Price-
Change
-
Bid63.9
Ask66.5
volume0
Intrest0
Strike
131
131
Last Price0.15Feb 28, 2025
Change
00%
Bid-
Ask1.84
volume0
Intrest6
Last Price-
Change
-
Bid62.9
Ask65.55
volume0
Intrest0
Strike
132
132
Last Price0.08Mar 05, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest17
Last Price-
Change
-
Bid61.25
Ask65.4
volume0
Intrest0
Strike
133
133
Last Price0.12Mar 05, 2025
Change
00%
Bid0.09
Ask0.12
volume0
Intrest166
Last Price-
Change
-
Bid60.2
Ask64.65
volume0
Intrest0
Strike
134
134
Last Price0.14Mar 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid59.25
Ask63.4
volume0
Intrest0
Strike
135
135
Last Price0.12Mar 05, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest402
Last Price-
Change
-
Bid58.25
Ask62.65
volume0
Intrest0
Strike
136
136
Last Price0.22Mar 04, 2025
Change
00%
Bid0.03
Ask0.28
volume0
Intrest9
Last Price-
Change
-
Bid57.3
Ask61.7
volume0
Intrest0
Strike
137
137
Last Price0.16Mar 03, 2025
Change
00%
Bid0.07
Ask0.29
volume0
Intrest11
Last Price-
Change
-
Bid56.35
Ask60.55
volume0
Intrest0
Strike
138
138
Last Price0.22Mar 05, 2025
Change
00%
Bid0.06
Ask0.19
volume0
Intrest25
Last Price-
Change
-
Bid55.3
Ask59.75
volume0
Intrest0
Strike
139
139
Last Price0.13Mar 05, 2025
Change
00%
Bid0.1
Ask0.15
volume0
Intrest23
Last Price56.4Mar 05, 2025
Change
00%
Bid55.3
Ask57.95
volume0
Intrest10
Strike
140
140
Last Price0.15Mar 05, 2025
Change
00%
Bid0.12
Ask0.2
volume0
Intrest539
Last Price-
Change
-
Bid54.15
Ask57.7
volume0
Intrest0
Strike
141
141
Last Price0.2Mar 05, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest112
Last Price-
Change
-
Bid52.5
Ask56.5
volume0
Intrest0
Strike
142
142
Last Price0.25Mar 05, 2025
Change
00%
Bid0.11
Ask0.25
volume0
Intrest27
Last Price-
Change
-
Bid51.5
Ask55.8
volume0
Intrest0
Strike
143
143
Last Price0.34Mar 05, 2025
Change
00%
Bid0.15
Ask0.34
volume0
Intrest10
Last Price-
Change
-
Bid50.5
Ask54.75
volume0
Intrest0
Strike
144
144
Last Price0.37Mar 05, 2025
Change
00%
Bid0.16
Ask0.36
volume0
Intrest24
Last Price-
Change
-
Bid50.2
Ask52.75
volume0
Intrest0
Strike
145
145
Last Price0.25Mar 05, 2025
Change
00%
Bid0.15
Ask0.25
volume0
Intrest429
Last Price-
Change
-
Bid49.1
Ask51.75
volume0
Intrest0
Strike
146
146
Last Price0.29Mar 05, 2025
Change
00%
Bid0.23
Ask0.29
volume0
Intrest66
Last Price-
Change
-
Bid47.5
Ask51.85
volume0
Intrest0
Strike
147
147
Last Price0.3Mar 05, 2025
Change
00%
Bid0.25
Ask0.41
volume0
Intrest65
Last Price-
Change
-
Bid47.3
Ask49.8
volume0
Intrest0
Strike
148
148
Last Price0.31Mar 05, 2025
Change
00%
Bid0.19
Ask0.33
volume0
Intrest111
Last Price-
Change
-
Bid45.5
Ask49.85
volume0
Intrest0
Strike
149
149
Last Price0.34Mar 05, 2025
Change
00%
Bid0.22
Ask0.37
volume0
Intrest103
Last Price47Mar 05, 2025
Change
00%
Bid44.5
Ask49.05
volume0
Intrest2
Strike
150
150
Last Price0.38Mar 05, 2025
Change
00%
Bid0.23
Ask0.38
volume0
Intrest2359
Last Price-
Change
-
Bid42.95
Ask45.7
volume0
Intrest0
Strike
152.5
152.5
Last Price0.46Mar 05, 2025
Change
00%
Bid0.35
Ask0.52
volume0
Intrest155
Last Price39.73Feb 28, 2025
Change
00%
Bid40.45
Ask43.9
volume0
Intrest1
Strike
155
155
Last Price0.52Mar 05, 2025
Change
00%
Bid0.46
Ask0.62
volume0
Intrest1139
Last Price-
Change
-
Bid38.1
Ask41.15
volume0
Intrest0
Strike
157.5
157.5
Last Price0.79Mar 05, 2025
Change
00%
Bid0.57
Ask0.86
volume0
Intrest178
Last Price37.5Mar 05, 2025
Change
00%
Bid35.9
Ask38.65
volume0
Intrest5
Strike
160
160
Last Price0.88Mar 05, 2025
Change
00%
Bid0.85
Ask0.9
volume0
Intrest769
Last Price33.15Mar 05, 2025
Change
00%
Bid33.55
Ask36.45
volume0
Intrest5
Strike
162.5
162.5
Last Price1.07Mar 05, 2025
Change
00%
Bid0.94
Ask1.17
volume0
Intrest201
Last Price31.28Mar 05, 2025
Change
00%
Bid31.25
Ask33.8
volume0
Intrest19
Strike
165
165
Last Price1.3Mar 05, 2025
Change
00%
Bid1.16
Ask1.3
volume0
Intrest2085
Last Price-
Change
-
Bid29.1
Ask31.8
volume0
Intrest0
Strike
167.5
167.5
Last Price1.55Mar 05, 2025
Change
00%
Bid1.44
Ask1.65
volume0
Intrest301
Last Price28.6Mar 05, 2025
Change
00%
Bid27.1
Ask29.1
volume0
Intrest26
Strike
170
170
Last Price1.9Mar 05, 2025
Change
00%
Bid0.95
Ask1.97
volume0
Intrest1910
Last Price25.97Mar 05, 2025
Change
00%
Bid25.15
Ask27.25
volume0
Intrest33
Strike
172.5
172.5
Last Price2.3Mar 05, 2025
Change
00%
Bid2.17
Ask2.51
volume0
Intrest481
Last Price24.79Mar 05, 2025
Change
00%
Bid23.25
Ask25
volume0
Intrest72
Strike
175
175
Last Price2.75Mar 05, 2025
Change
00%
Bid2.64
Ask2.9
volume0
Intrest678
Last Price22.49Mar 05, 2025
Change
00%
Bid21.95
Ask23
volume0
Intrest77
Strike
177.5
177.5
Last Price3.3Mar 05, 2025
Change
00%
Bid3.2
Ask3.45
volume0
Intrest243
Last Price21.35Mar 05, 2025
Change
00%
Bid18.35
Ask21.45
volume0
Intrest40
Strike
180
180
Last Price3.95Mar 05, 2025
Change
00%
Bid3.8
Ask4.05
volume0
Intrest872
Last Price19Mar 05, 2025
Change
00%
Bid18.2
Ask19.4
volume0
Intrest4
Strike
182.5
182.5
Last Price4.64Mar 05, 2025
Change
00%
Bid3.8
Ask4.95
volume0
Intrest42
Last Price17.37Mar 05, 2025
Change
00%
Bid14.85
Ask19.4
volume0
Intrest39
Strike
185
185
Last Price5.4Mar 05, 2025
Change
00%
Bid5.35
Ask5.85
volume0
Intrest886
Last Price15.42Mar 05, 2025
Change
00%
Bid15.1
Ask18
volume0
Intrest42
Strike
187.5
187.5
Last Price6.4Mar 05, 2025
Change
00%
Bid6.15
Ask6.75
volume0
Intrest457
Last Price14Mar 05, 2025
Change
00%
Bid13.9
Ask14.2
volume0
Intrest1560
Strike
190
190
Last Price7.75Mar 05, 2025
Change
00%
Bid7.1
Ask7.75
volume0
Intrest2319
Last Price12.35Mar 05, 2025
Change
00%
Bid10.65
Ask14.2
volume0
Intrest207
Strike
192.5
192.5
Last Price8.6Mar 05, 2025
Change
00%
Bid8.2
Ask8.8
volume0
Intrest207
Last Price11.23Mar 05, 2025
Change
00%
Bid10.8
Ask11.75
volume0
Intrest672
Strike
195
195
Last Price9.55Mar 05, 2025
Change
00%
Bid9.55
Ask10
volume0
Intrest1091
Last Price9.81Mar 05, 2025
Change
00%
Bid9.65
Ask10.45
volume0
Intrest291
Strike
197.5
197.5
Last Price10.95Mar 05, 2025
Change
00%
Bid10.55
Ask11.25
volume0
Intrest239
Last Price8.67Mar 05, 2025
Change
00%
Bid8.6
Ask9
volume0
Intrest2058
Strike
200
200
Last Price12.2Mar 05, 2025
Change
00%
Bid11.7
Ask12.6
volume0
Intrest219
Last Price7.6Mar 05, 2025
Change
00%
Bid7.5
Ask8.1
volume0
Intrest722
Strike
202.5
202.5
Last Price14.64Mar 05, 2025
Change
00%
Bid13.1
Ask14.4
volume0
Intrest46
Last Price6.45Mar 05, 2025
Change
00%
Bid6.5
Ask6.75
volume0
Intrest381
Strike
205
205
Last Price14.9Mar 05, 2025
Change
00%
Bid12.9
Ask15.7
volume0
Intrest52
Last Price5.85Mar 05, 2025
Change
00%
Bid5.5
Ask6.05
volume0
Intrest218
Strike
207.5
207.5
Last Price16.52Mar 05, 2025
Change
00%
Bid16.25
Ask17.85
volume0
Intrest25
Last Price4.8Mar 05, 2025
Change
00%
Bid4.5
Ask5.2
volume0
Intrest772
Strike
210
210
Last Price18.87Mar 05, 2025
Change
00%
Bid17.85
Ask19.6
volume0
Intrest112
Last Price4.25Mar 05, 2025
Change
00%
Bid3.8
Ask4.4
volume0
Intrest654
Strike
212.5
212.5
Last Price28.45Mar 04, 2025
Change
00%
Bid19.55
Ask20.65
volume0
Intrest13
Last Price3.4Mar 05, 2025
Change
00%
Bid3.1
Ask3.6
volume0
Intrest2671
Strike
215
215
Last Price23.25Mar 05, 2025
Change
00%
Bid21.35
Ask22.8
volume0
Intrest279
Last Price2.77Mar 05, 2025
Change
00%
Bid2.63
Ask3
volume0
Intrest310
Strike
217.5
217.5
Last Price23.85Mar 05, 2025
Change
00%
Bid21.7
Ask24.95
volume0
Intrest5
Last Price2.35Mar 05, 2025
Change
00%
Bid2.3
Ask2.42
volume0
Intrest1784
Strike
220
220
Last Price25.65Mar 05, 2025
Change
00%
Bid25.2
Ask26.95
volume0
Intrest7
Last Price1.83Mar 05, 2025
Change
00%
Bid1.79
Ask1.9
volume0
Intrest500
Strike
222.5
222.5
Last Price17.05Feb 18, 2025
Change
00%
Bid27.1
Ask29.5
volume0
Intrest1
Last Price1.5Mar 05, 2025
Change
00%
Bid1.5
Ask1.59
volume0
Intrest1167
Strike
225
225
Last Price24.85Feb 20, 2025
Change
00%
Bid29.15
Ask31.6
volume0
Intrest3
Last Price1.14Mar 05, 2025
Change
00%
Bid1.02
Ask1.25
volume0
Intrest276
Strike
227.5
227.5
Last Price20.3Feb 18, 2025
Change
00%
Bid31.35
Ask33.65
volume0
Intrest2
Last Price0.93Mar 05, 2025
Change
00%
Bid0.9
Ask0.97
volume0
Intrest1386
Strike
230
230
Last Price34.35Mar 05, 2025
Change
00%
Bid33.8
Ask35.7
volume0
Intrest9
Last Price0.66Mar 05, 2025
Change
00%
Bid0.55
Ask0.77
volume0
Intrest343
Strike
232.5
232.5
Last Price44.87Mar 03, 2025
Change
00%
Bid35.75
Ask38.45
volume0
Intrest24
Last Price0.49Mar 05, 2025
Change
00%
Bid0.31
Ask0.51
volume0
Intrest2604
Strike
235
235
Last Price47.18Mar 03, 2025
Change
00%
Bid38.1
Ask40.3
volume0
Intrest0
Last Price0.36Mar 05, 2025
Change
00%
Bid0.31
Ask0.41
volume0
Intrest427
Strike
237.5
237.5
Last Price49.67Mar 03, 2025
Change
00%
Bid40.45
Ask42.9
volume0
Intrest24
Last Price0.28Mar 05, 2025
Change
00%
Bid0.28
Ask0.3
volume0
Intrest489
Strike
240
240
Last Price52.06Mar 03, 2025
Change
00%
Bid42.9
Ask45.05
volume0
Intrest0
Last Price0.19Mar 05, 2025
Change
00%
Bid0.15
Ask0.19
volume0
Intrest159
Strike
242.5
242.5
Last Price-
Change
-
Bid45.3
Ask47.75
volume0
Intrest0
Last Price0.12Mar 05, 2025
Change
00%
Bid0.1
Ask0.14
volume0
Intrest125
Strike
245
245
Last Price-
Change
-
Bid47.8
Ask50.45
volume0
Intrest0
Last Price0.11Mar 05, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Strike
247.5
247.5
Last Price-
Change
-
Bid50.25
Ask52.45
volume0
Intrest0
Last Price0.08Mar 05, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest827
Strike
250
250
Last Price-
Change
-
Bid51.8
Ask55.4
volume0
Intrest0
Last Price0.03Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Strike
252.5
252.5
Last Price-
Change
-
Bid54.25
Ask57.9
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Strike
255
255
Last Price-
Change
-
Bid56.75
Ask60.15
volume0
Intrest0
Last Price0.13Mar 03, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest7
Strike
257.5
257.5
Last Price-
Change
-
Bid59.25
Ask63
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest586
Strike
260
260
Last Price-
Change
-
Bid61.8
Ask65.5
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest258
Strike
265
265
Last Price-
Change
-
Bid66.5
Ask70.1
volume0
Intrest0
Last Price0.16Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest81
Strike
270
270
Last Price-
Change
-
Bid71.7
Ask75.5
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest22
Strike
275
275
Last Price-
Change
-
Bid76.7
Ask80.15
volume0
Intrest0
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
280
280
Last Price-
Change
-
Bid81.6
Ask85.5
volume0
Intrest0
Last Price0.06Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Strike
285
285
Last Price-
Change
-
Bid86.65
Ask90.5
volume0
Intrest0