$328.90
8.892.78%
al cierre: -
$328.35
-0.55-0.17%
After hour: 6:04 PM EDT
Comments
Loading...
Zscaler (NASDAQ:ZS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Zscaler a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Zscaler..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid158.25
Ask161.75
volume0
Intrest0
Strike
160
160
Last Price0.16Oct 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price-
Change
-
Bid153.25
Ask156.75
volume0
Intrest0
Strike
165
165
Last Price0.04Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price142.34Nov 06, 2025
Change
-0%
Bid148.25
Ask151.75
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price137.35Nov 06, 2025
Change
-0%
Bid143.25
Ask146.75
volume0
Intrest1
Strike
175
175
Last Price0.09Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price137.05Nov 06, 2025
Change
-0%
Bid138.25
Ask141.75
volume0
Intrest1
Strike
180
180
Last Price0.16Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price133.09Nov 05, 2025
Change
-0%
Bid133.25
Ask136.75
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price123.73Nov 06, 2025
Change
-0%
Bid128.25
Ask131.75
volume0
Intrest3
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price118.74Nov 06, 2025
Change
-0%
Bid123.25
Ask126.75
volume0
Intrest2
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price118Nov 05, 2025
Change
-0%
Bid118.25
Ask121.75
volume0
Intrest1
Strike
200
200
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price113.01Nov 05, 2025
Change
-0%
Bid113.2
Ask116.95
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid108.05
Ask111.95
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price100.97Nov 06, 2025
Change
-0%
Bid103.25
Ask106.75
volume0
Intrest1
Strike
215
215
Last Price0.37Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price95.98Nov 06, 2025
Change
-0%
Bid98.25
Ask101.75
volume0
Intrest1
Strike
220
220
Last Price0.38Oct 14, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price109.1Nov 03, 2025
Change
-0%
Bid93.25
Ask96.9
volume0
Intrest2
Strike
225
225
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price104.11Nov 03, 2025
Change
-0%
Bid88.25
Ask91.8
volume0
Intrest1
Strike
230
230
Last Price0.2Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid83.2
Ask86.95
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price88Nov 04, 2025
Change
-0%
Bid78.25
Ask81.8
volume0
Intrest7
Strike
240
240
Last Price0.24Oct 24, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price83Nov 04, 2025
Change
-0%
Bid73.25
Ask76.8
volume0
Intrest4
Strike
245
245
Last Price0.06Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Last Price67.56Nov 07, 2025
Change
-0%
Bid68.25
Ask71.8
volume0
Intrest6
Strike
250
250
Last Price0.63Oct 10, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest41
Last Price56.71Nov 06, 2025
Change
-0%
Bid63.25
Ask66.95
volume0
Intrest1
Strike
255
255
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest43
Last Price54.99Nov 07, 2025
Change
-0%
Bid58.25
Ask61.8
volume0
Intrest1
Strike
260
260
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price49Nov 07, 2025
Change
-0%
Bid53.25
Ask56.8
volume0
Intrest1
Strike
265
265
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest75
Last Price58.15Nov 04, 2025
Change
-0%
Bid48.25
Ask51.95
volume0
Intrest1
Strike
270
270
Last Price0.04Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest47
Last Price63.92Nov 03, 2025
Change
-0%
Bid45.75
Ask49.45
volume0
Intrest1
Strike
272.5
272.5
Last Price1.3Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price44.85Nov 07, 2025
Change
-0%
Bid43.25
Ask46.8
volume0
Intrest18
Strike
275
275
Last Price0.43Oct 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price-
Change
-
Bid40.75
Ask44.4
volume0
Intrest0
Strike
277.5
277.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price37.8Nov 07, 2025
Change
-0%
Bid38.25
Ask41.9
volume0
Intrest12
Strike
280
280
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price31.5Nov 07, 2025
Change
-0%
Bid35.75
Ask39.4
volume0
Intrest0
Strike
282.5
282.5
Last Price2.1Oct 21, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price29Nov 07, 2025
Change
-0%
Bid33.25
Ask36.9
volume0
Intrest13
Strike
285
285
Last Price0.55Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Last Price26.5Nov 07, 2025
Change
-0%
Bid30.75
Ask33.85
volume0
Intrest0
Strike
287.5
287.5
Last Price0.61Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Last Price29.86Nov 07, 2025
Change
-0%
Bid28.25
Ask31.6
volume0
Intrest17
Strike
290
290
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Last Price-
Change
-
Bid25.75
Ask29.45
volume0
Intrest0
Strike
292.5
292.5
Last Price0.28Oct 31, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Last Price20.77Nov 06, 2025
Change
-0%
Bid23.25
Ask26.75
volume0
Intrest16
Strike
295
295
Last Price0.34Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid20.75
Ask24.45
volume0
Intrest0
Strike
297.5
297.5
Last Price0.48Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest9
Last Price14.79Nov 06, 2025
Change
-0%
Bid18.25
Ask21.75
volume0
Intrest47
Strike
300
300
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask1.89
volume0
Intrest125
Last Price19.65Nov 05, 2025
Change
-0%
Bid15.75
Ask19.3
volume0
Intrest2
Strike
302.5
302.5
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest80
Last Price14.7Nov 07, 2025
Change
-0%
Bid13.15
Ask16.95
volume0
Intrest57
Strike
305
305
Last Price0.13Nov 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest112
Last Price11.15Nov 07, 2025
Change
-0%
Bid10.75
Ask14.25
volume0
Intrest11
Strike
307.5
307.5
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest169
Last Price10Nov 07, 2025
Change
-0%
Bid8.15
Ask11.35
volume0
Intrest41
Strike
310
310
Last Price0.15Nov 07, 2025
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest154
Last Price4.65Nov 06, 2025
Change
-0%
Bid5.75
Ask8.85
volume0
Intrest7
Strike
312.5
312.5
Last Price0.3Nov 07, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest36
Last Price5.25Nov 07, 2025
Change
-0%
Bid3.15
Ask6
volume0
Intrest79
Strike
315
315
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Last Price0.9Nov 07, 2025
Change
-0%
Bid0.76
Ask3.9
volume0
Intrest93
Strike
317.5
317.5
Last Price1.67Nov 07, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest270
Last Price0.28Nov 07, 2025
Change
-0%
Bid0.09
Ask1.14
volume0
Intrest109
Strike
320
320
Last Price0.39Nov 07, 2025
Change
-0%
Bid0.18
Ask0.8
volume0
Intrest228
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest193
Strike
322.5
322.5
Last Price2Nov 07, 2025
Change
-0%
Bid2
Ask3.4
volume0
Intrest246
Last Price0.5Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Strike
325
325
Last Price8.85Nov 07, 2025
Change
-0%
Bid3.6
Ask6.75
volume0
Intrest234
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest49
Strike
327.5
327.5
Last Price10.77Nov 07, 2025
Change
-0%
Bid6.2
Ask9.35
volume0
Intrest88
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest336
Strike
330
330
Last Price9.83Nov 07, 2025
Change
-0%
Bid8.65
Ask11.4
volume0
Intrest355
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest276
Strike
332.5
332.5
Last Price15.93Nov 07, 2025
Change
-0%
Bid11.25
Ask14.25
volume0
Intrest56
Last Price0.01Nov 07, 2025
Change
-0%
Bid0.01
Ask0.23
volume0
Intrest312
Strike
335
335
Last Price15.33Nov 07, 2025
Change
-0%
Bid13.65
Ask16.75
volume0
Intrest54
Last Price0.12Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
337.5
337.5
Last Price17.75Nov 07, 2025
Change
-0%
Bid16.15
Ask19.25
volume0
Intrest3
Last Price0.1Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest282
Strike
340
340
Last Price11.85Nov 04, 2025
Change
-0%
Bid18.65
Ask21.75
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest152
Strike
342.5
342.5
Last Price-
Change
-
Bid21.15
Ask24.25
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest69
Strike
345
345
Last Price46.75Oct 07, 2025
Change
-0%
Bid23.65
Ask26.75
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Strike
347.5
347.5
Last Price-
Change
-
Bid26.15
Ask29.25
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest167
Strike
350
350
Last Price21.25Nov 04, 2025
Change
-0%
Bid28.65
Ask31.75
volume0
Intrest0
Last Price1.05Nov 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
352.5
352.5
Last Price-
Change
-
Bid31.15
Ask34.25
volume0
Intrest0
Last Price0.08Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest76
Strike
355
355
Last Price-
Change
-
Bid33.05
Ask36.95
volume0
Intrest0
Last Price0.07Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Strike
357.5
357.5
Last Price-
Change
-
Bid35.55
Ask39.45
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest51
Strike
360
360
Last Price-
Change
-
Bid38.05
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid40.55
Ask44.55
volume0
Intrest0
Last Price0.08Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
365
365
Last Price29Nov 03, 2025
Change
-0%
Bid43.05
Ask47.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid45.55
Ask49.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
370
370
Last Price47.3Oct 30, 2025
Change
-0%
Bid48.05
Ask52
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid50.55
Ask54.45
volume0
Intrest0
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Strike
375
375
Last Price38.97Nov 03, 2025
Change
-0%
Bid53.05
Ask57.05
volume0
Intrest0
Last Price0.09Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
380
380
Last Price43.95Nov 03, 2025
Change
-0%
Bid58.05
Ask62
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid63.05
Ask67.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
390
390
Last Price74.85Nov 06, 2025
Change
-0%
Bid68.15
Ask71.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid73.05
Ask77.1
volume0
Intrest0
Last Price0.23Oct 28, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
400
400
Last Price-
Change
-
Bid78.05
Ask81.8
volume0
Intrest0