$302.94
-2.47-0.81%
al cierre: -
$300.21
-2.73-0.90%
After hour: 7:31 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..
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 Price114.65Apr 10, 2025
Change
00%
Bid221.1
Ask223.3
volume0
Intrest8
Strike
80
80
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price126.05Jul 15, 2024
Change
00%
Bid215.8
Ask218.9
volume0
Intrest3
Strike
85
85
Last Price0.15Feb 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest16
Last Price107.45Apr 11, 2025
Change
00%
Bid211.25
Ask213.7
volume0
Intrest8
Strike
90
90
Last Price0.25Apr 24, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest21
Last Price117.1Jul 15, 2024
Change
00%
Bid205.9
Ask208.3
volume0
Intrest6
Strike
95
95
Last Price0.32Apr 29, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest32
Last Price203.15Jun 17, 2025
Change
00%
Bid201
Ask203.4
volume0
Intrest41
Strike
100
100
Last Price0.17Apr 25, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest42
Last Price198.05Jun 17, 2025
Change
00%
Bid196.05
Ask198.4
volume0
Intrest7
Strike
105
105
Last Price0.03Jun 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest204
Last Price89.1Apr 14, 2025
Change
00%
Bid190.95
Ask193.25
volume0
Intrest47
Strike
110
110
Last Price0.36May 12, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest60
Last Price187.4Jun 17, 2025
Change
00%
Bid186.35
Ask188.9
volume0
Intrest15
Strike
115
115
Last Price0.12May 06, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest210
Last Price182.4Jun 17, 2025
Change
00%
Bid181.05
Ask183.8
volume0
Intrest9
Strike
120
120
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest446
Last Price91Apr 25, 2025
Change
00%
Bid175.9
Ask178.5
volume0
Intrest9
Strike
125
125
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1855
Last Price72Apr 09, 2025
Change
00%
Bid171.1
Ask173.4
volume0
Intrest11
Strike
130
130
Last Price0.04Jun 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3402
Last Price171.22Jun 20, 2025
Change
98.3134.81%
Bid166
Ask168.4
volume2
Intrest2
Strike
135
135
Last Price0.03Jun 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3627
Last Price162.01Jun 20, 2025
Change
77.2891.21%
Bid161.2
Ask163.8
volume1
Intrest95
Strike
140
140
Last Price0.13Jun 20, 2025
Change
0.0444.44%
Bid-
Ask0.51
volume5
Intrest1158
Last Price57.3Mar 31, 2025
Change
00%
Bid156.1
Ask158.3
volume0
Intrest156
Strike
145
145
Last Price0.07Jun 06, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3637
Last Price147.5Jun 03, 2025
Change
00%
Bid151.05
Ask153.5
volume0
Intrest4434
Strike
150
150
Last Price0.04Jun 12, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest10931
Last Price151.75Jun 20, 2025
Change
54.355.72%
Bid146.05
Ask148.45
volume1
Intrest668
Strike
155
155
Last Price0.01Jun 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2867
Last Price115May 30, 2025
Change
00%
Bid140.95
Ask143.25
volume0
Intrest264
Strike
160
160
Last Price0.05Jun 20, 2025
Change
0.0228.57%
Bid-
Ask0.07
volume2
Intrest4436
Last Price138.2Jun 10, 2025
Change
00%
Bid136.2
Ask138.4
volume0
Intrest34
Strike
165
165
Last Price0.05Jun 20, 2025
Change
0.0964.29%
Bid-
Ask0.51
volume4
Intrest1821
Last Price131.24Jun 13, 2025
Change
00%
Bid130.95
Ask133.35
volume0
Intrest118
Strike
170
170
Last Price0.07Jun 20, 2025
Change
0.05250%
Bid-
Ask0.51
volume2
Intrest898
Last Price100May 30, 2025
Change
00%
Bid126.05
Ask128.35
volume0
Intrest57
Strike
175
175
Last Price0.16Jun 05, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2566
Last Price126.05Jun 18, 2025
Change
00%
Bid120.95
Ask123.8
volume0
Intrest110
Strike
180
180
Last Price0.1Jun 06, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1328
Last Price119.6Jun 18, 2025
Change
00%
Bid116.35
Ask118.25
volume0
Intrest399
Strike
185
185
Last Price0.02Jun 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2189
Last Price113.85Jun 20, 2025
Change
0.360.32%
Bid111.05
Ask113.8
volume2
Intrest167
Strike
190
190
Last Price0.02Jun 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1446
Last Price106.75Jun 20, 2025
Change
7.036.18%
Bid106.2
Ask108.3
volume1
Intrest393
Strike
195
195
Last Price0.03Jun 11, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1106
Last Price101.13Jun 20, 2025
Change
4.524.28%
Bid101.15
Ask103.65
volume12
Intrest1565
Strike
200
200
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5119
Last Price102.5Jun 20, 2025
Change
4.995.12%
Bid95.9
Ask98.3
volume2
Intrest3002
Strike
205
205
Last Price0.07Jun 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest3016
Last Price92Jun 20, 2025
Change
2.993.15%
Bid91
Ask93.75
volume47
Intrest2257
Strike
210
210
Last Price0.01Jun 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1968
Last Price91.2Jun 20, 2025
Change
2.723.07%
Bid85.95
Ask88.35
volume1
Intrest1
Strike
215
215
Last Price0.05Jun 10, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1009
Last Price81.75Jun 20, 2025
Change
2.22.62%
Bid81.2
Ask83.4
volume39
Intrest1902
Strike
220
220
Last Price0.08Jun 20, 2025
Change
0.07700%
Bid-
Ask0.3
volume3
Intrest1413
Last Price75.64Jun 20, 2025
Change
3.314.19%
Bid76.05
Ask78.8
volume2
Intrest8
Strike
225
225
Last Price0.05Jun 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest312
Last Price-
Change
-
Bid73.6
Ask75.9
volume0
Intrest0
Strike
227.5
227.5
Last Price0.2Jun 03, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Last Price72.01Jun 20, 2025
Change
3.394.5%
Bid70.95
Ask73.6
volume49
Intrest2724
Strike
230
230
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest1764
Last Price-
Change
-
Bid68.65
Ask70.85
volume0
Intrest0
Strike
232.5
232.5
Last Price0.03Jun 20, 2025
Change
0.2288%
Bid-
Ask0.51
volume2
Intrest40
Last Price66.89Jun 20, 2025
Change
4.566.38%
Bid66.1
Ask68.45
volume3
Intrest13
Strike
235
235
Last Price0.03Jun 20, 2025
Change
0.02200%
Bid-
Ask0.51
volume1
Intrest230
Last Price66.24Jun 12, 2025
Change
00%
Bid63.45
Ask66.2
volume0
Intrest6
Strike
237.5
237.5
Last Price0.05Jun 06, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest45
Last Price61Jun 20, 2025
Change
3.154.91%
Bid61.25
Ask63.75
volume10
Intrest8720
Strike
240
240
Last Price0.03Jun 17, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3354
Last Price16May 29, 2025
Change
00%
Bid58.45
Ask61.35
volume0
Intrest93
Strike
242.5
242.5
Last Price0.84May 30, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1095
Last Price58.18Jun 20, 2025
Change
0.570.97%
Bid56
Ask58.4
volume1
Intrest231
Strike
245
245
Last Price0.01Jun 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest456
Last Price56.35Jun 20, 2025
Change
0.150.27%
Bid53.45
Ask55.8
volume1
Intrest632
Strike
247.5
247.5
Last Price1.16May 30, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest199
Last Price51.95Jun 20, 2025
Change
3.756.73%
Bid52.7
Ask53.55
volume18
Intrest26822
Strike
250
250
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest3645
Last Price48.8Jun 20, 2025
Change
3.015.81%
Bid48.5
Ask51.35
volume2
Intrest109
Strike
252.5
252.5
Last Price0.15Jun 12, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest155
Last Price49.3Jun 18, 2025
Change
00%
Bid45.65
Ask48.45
volume0
Intrest283
Strike
255
255
Last Price0.08Jun 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest171
Last Price44.2Jun 04, 2025
Change
00%
Bid43.75
Ask45.9
volume0
Intrest53
Strike
257.5
257.5
Last Price0.32Jun 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest253
Last Price41.3Jun 20, 2025
Change
4.539.88%
Bid41.6
Ask43.75
volume14
Intrest3319
Strike
260
260
Last Price0.18Jun 20, 2025
Change
0.16800%
Bid-
Ask0.51
volume1
Intrest1695
Last Price43.9Jun 20, 2025
Change
3.829.53%
Bid38.45
Ask41.3
volume4
Intrest31
Strike
262.5
262.5
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest70
Last Price41.3Jun 20, 2025
Change
1.363.41%
Bid35.85
Ask38.8
volume4
Intrest137
Strike
265
265
Last Price0.04Jun 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest693
Last Price39.09Jun 20, 2025
Change
2.135.76%
Bid33.75
Ask36.05
volume1
Intrest188
Strike
267.5
267.5
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest58
Last Price31Jun 20, 2025
Change
411.43%
Bid31.05
Ask34.2
volume25
Intrest1729
Strike
270
270
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest269
Last Price31.6Jun 20, 2025
Change
3.49.71%
Bid28.55
Ask31.2
volume4
Intrest140
Strike
272.5
272.5
Last Price0.01Jun 20, 2025
Change
0.1292.31%
Bid-
Ask0.51
volume2
Intrest197
Last Price29.3Jun 20, 2025
Change
4.6313.65%
Bid26.15
Ask29.4
volume6
Intrest655
Strike
275
275
Last Price0.02Jun 20, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume3
Intrest656
Last Price-
Change
-
Bid23.6
Ask26.15
volume0
Intrest0
Strike
277.5
277.5
Last Price0.38Jun 13, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest50
Last Price21.53Jun 20, 2025
Change
3.9915.63%
Bid21.95
Ask23.6
volume139
Intrest1130
Strike
280
280
Last Price0.13Jun 20, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume6
Intrest133
Last Price24.54Jun 06, 2025
Change
00%
Bid19.4
Ask21.2
volume0
Intrest0
Strike
282.5
282.5
Last Price0.07Jun 20, 2025
Change
0.1365%
Bid-
Ask0.51
volume2
Intrest98
Last Price16.53Jun 20, 2025
Change
3.9919.44%
Bid16.9
Ask18.6
volume7
Intrest150
Strike
285
285
Last Price0.01Jun 20, 2025
Change
0.1794.44%
Bid-
Ask0.18
volume3
Intrest831
Last Price-
Change
-
Bid14.4
Ask15.9
volume0
Intrest0
Strike
287.5
287.5
Last Price0.19Jun 20, 2025
Change
0.0520.83%
Bid-
Ask0.51
volume3
Intrest61
Last Price12.8Jun 20, 2025
Change
2.8818.37%
Bid12
Ask13.65
volume53
Intrest1122
Strike
290
290
Last Price0.03Jun 20, 2025
Change
0.1684.21%
Bid-
Ask0.01
volume90
Intrest967
Last Price12.5Jun 17, 2025
Change
00%
Bid9.35
Ask11.15
volume0
Intrest44
Strike
292.5
292.5
Last Price0.01Jun 20, 2025
Change
0.4797.92%
Bid0.01
Ask0.41
volume15
Intrest278
Last Price6.6Jun 20, 2025
Change
3.735.92%
Bid7
Ask8.65
volume38
Intrest296
Strike
295
295
Last Price0.01Jun 20, 2025
Change
0.396.77%
Bid-
Ask0.51
volume61
Intrest308
Last Price4.17Jun 20, 2025
Change
4.6152.51%
Bid4.35
Ask5.9
volume3
Intrest155
Strike
297.5
297.5
Last Price0.01Jun 20, 2025
Change
0.4597.83%
Bid0.01
Ask0.52
volume107
Intrest654
Last Price1.58Jun 20, 2025
Change
5.1376.45%
Bid1.24
Ask3.6
volume117
Intrest556
Strike
300
300
Last Price0.05Jun 20, 2025
Change
0.7593.75%
Bid0.05
Ask0.5
volume172
Intrest246
Last Price0.3Jun 20, 2025
Change
3.9592.94%
Bid-
Ask0.94
volume512
Intrest97
Strike
302.5
302.5
Last Price1.04Jun 20, 2025
Change
0.3424.64%
Bid0.01
Ask0.7
volume166
Intrest152
Last Price0.01Jun 20, 2025
Change
2.7999.64%
Bid-
Ask0.51
volume379
Intrest609
Strike
305
305
Last Price2.31Jun 20, 2025
Change
0.167.44%
Bid1.84
Ask2.77
volume108
Intrest204
Last Price0.01Jun 20, 2025
Change
1.4999.33%
Bid-
Ask0.31
volume192
Intrest142
Strike
307.5
307.5
Last Price4.55Jun 20, 2025
Change
0.255.81%
Bid3.85
Ask5.6
volume8
Intrest65
Last Price0.02Jun 20, 2025
Change
0.7897.5%
Bid-
Ask0.01
volume452
Intrest1814
Strike
310
310
Last Price7.9Jun 20, 2025
Change
361.22%
Bid6.4
Ask8.1
volume12
Intrest97
Last Price0.01Jun 20, 2025
Change
0.3597.22%
Bid-
Ask0.3
volume17
Intrest66
Strike
312.5
312.5
Last Price9.49Jun 20, 2025
Change
1.2915.73%
Bid8.8
Ask10.65
volume1
Intrest9
Last Price0.05Jun 20, 2025
Change
0.280%
Bid-
Ask0.12
volume74
Intrest466
Strike
315
315
Last Price15.16Jun 12, 2025
Change
00%
Bid11.75
Ask13.1
volume0
Intrest3
Last Price0.09Jun 20, 2025
Change
0.1257.14%
Bid-
Ask0.29
volume2
Intrest35
Strike
317.5
317.5
Last Price-
Change
-
Bid14.1
Ask15.55
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume35
Intrest388
Strike
320
320
Last Price18.33Jun 20, 2025
Change
3.3322.2%
Bid16.8
Ask18.05
volume1
Intrest5
Last Price0.05Jun 20, 2025
Change
0.2784.38%
Bid-
Ask0.51
volume1
Intrest127
Strike
322.5
322.5
Last Price17.6Jun 16, 2025
Change
00%
Bid19.05
Ask20.65
volume0
Intrest0
Last Price0.07Jun 20, 2025
Change
0.0436.36%
Bid-
Ask0.51
volume1
Intrest282
Strike
325
325
Last Price22.35Jun 12, 2025
Change
00%
Bid21.45
Ask23.15
volume0
Intrest1
Last Price0.12Jun 17, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest8
Strike
327.5
327.5
Last Price-
Change
-
Bid23.95
Ask25.6
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume3
Intrest203
Strike
330
330
Last Price-
Change
-
Bid26.75
Ask28.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid29.05
Ask31.55
volume0
Intrest0
Last Price0.16Jun 16, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest16
Strike
335
335
Last Price-
Change
-
Bid31.25
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid34.25
Ask36.4
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.51
volume2
Intrest15
Strike
340
340
Last Price-
Change
-
Bid35.65
Ask39.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid39.25
Ask41.6
volume0
Intrest0
Last Price0.12Jun 13, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest14
Strike
345
345
Last Price-
Change
-
Bid41.25
Ask43.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid43.75
Ask46.65
volume0
Intrest0
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest155
Strike
350
350
Last Price-
Change
-
Bid46.35
Ask49.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
355
355
Last Price52.9Jun 17, 2025
Change
00%
Bid50.9
Ask54
volume0
Intrest0
Last Price0.09Jun 10, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Strike
360
360
Last Price-
Change
-
Bid56.25
Ask59.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid61.15
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid66.15
Ask69.1
volume0
Intrest0
Last Price0.33Jun 02, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest1
Strike
375
375
Last Price-
Change
-
Bid71.55
Ask74.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid76.55
Ask79.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid81.3
Ask84.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid86.3
Ask89.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid91.1
Ask94.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid96.3
Ask99
volume0
Intrest0