$253.65
-3.65-1.42%
al cierre: -
$253.50
-0.15-0.06%
After hour: 4:18 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 Price-
Change
-
Bid142.25
Ask146
volume0
Intrest0
Strike
110
110
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid137.25
Ask141
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid132.3
Ask135.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid127.35
Ask131.05
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid122.3
Ask126.05
volume0
Intrest0
Strike
130
130
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid117.75
Ask120.55
volume0
Intrest0
Strike
135
135
Last Price0.65Apr 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid112.4
Ask115.95
volume0
Intrest0
Strike
140
140
Last Price0.08May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid107.75
Ask110.9
volume0
Intrest0
Strike
145
145
Last Price0.86Apr 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Last Price-
Change
-
Bid103.05
Ask105.4
volume0
Intrest0
Strike
150
150
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest553
Last Price-
Change
-
Bid98
Ask100.35
volume0
Intrest0
Strike
155
155
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price-
Change
-
Bid93.15
Ask95.45
volume0
Intrest0
Strike
160
160
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price-
Change
-
Bid88.2
Ask90.25
volume0
Intrest0
Strike
165
165
Last Price0.16May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Last Price-
Change
-
Bid83.1
Ask85.5
volume0
Intrest0
Strike
170
170
Last Price1.15Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price78.53May 19, 2025
Change
00%
Bid77.8
Ask80.4
volume0
Intrest0
Strike
175
175
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price25.25Apr 17, 2025
Change
00%
Bid73.15
Ask75.5
volume0
Intrest5
Strike
180
180
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Last Price13.75Apr 07, 2025
Change
00%
Bid68.05
Ask70.4
volume0
Intrest8
Strike
185
185
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest65
Last Price65May 23, 2025
Change
00%
Bid63
Ask65.35
volume0
Intrest27
Strike
190
190
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest28
Last Price59.9May 23, 2025
Change
00%
Bid57.55
Ask60.6
volume0
Intrest5
Strike
195
195
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price54.9May 23, 2025
Change
00%
Bid53.25
Ask55.15
volume0
Intrest37
Strike
200
200
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest24
Last Price49.75May 23, 2025
Change
00%
Bid48.35
Ask50.3
volume0
Intrest11
Strike
205
205
Last Price0.06May 20, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest410
Last Price44.54May 20, 2025
Change
00%
Bid45.65
Ask47.8
volume0
Intrest0
Strike
207.5
207.5
Last Price0.1May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest9
Last Price44.88May 23, 2025
Change
00%
Bid43.25
Ask45.3
volume0
Intrest22
Strike
210
210
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest284
Last Price40.48May 22, 2025
Change
00%
Bid40.7
Ask42.95
volume0
Intrest2
Strike
212.5
212.5
Last Price0.3May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest0
Last Price39.75May 23, 2025
Change
00%
Bid38.25
Ask40.3
volume0
Intrest62
Strike
215
215
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest318
Last Price25.85May 15, 2025
Change
00%
Bid35.55
Ask37.95
volume0
Intrest1
Strike
217.5
217.5
Last Price0.07May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest272
Last Price34.78May 23, 2025
Change
00%
Bid33.35
Ask35.25
volume0
Intrest5074
Strike
220
220
Last Price0.13May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5184
Last Price32.5May 23, 2025
Change
00%
Bid30.55
Ask33.3
volume0
Intrest42
Strike
222.5
222.5
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest130
Last Price29.65May 23, 2025
Change
00%
Bid28.25
Ask30.35
volume0
Intrest72
Strike
225
225
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest55
Last Price24.35May 23, 2025
Change
00%
Bid25.6
Ask28.05
volume0
Intrest21
Strike
227.5
227.5
Last Price0.12May 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest107
Last Price25.37May 23, 2025
Change
00%
Bid23.4
Ask25.05
volume0
Intrest176
Strike
230
230
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest400
Last Price17.31May 23, 2025
Change
00%
Bid20.85
Ask22.4
volume0
Intrest267
Strike
232.5
232.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest596
Last Price19.32May 23, 2025
Change
00%
Bid18.4
Ask19.95
volume0
Intrest488
Strike
235
235
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest766
Last Price16.87May 23, 2025
Change
00%
Bid15.9
Ask17.65
volume0
Intrest132
Strike
237.5
237.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest508
Last Price14.24May 23, 2025
Change
00%
Bid13.65
Ask14.6
volume0
Intrest412
Strike
240
240
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1008
Last Price12.32May 23, 2025
Change
00%
Bid10.85
Ask12.55
volume0
Intrest55
Strike
242.5
242.5
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest613
Last Price9.68May 23, 2025
Change
00%
Bid8.45
Ask9.75
volume0
Intrest200
Strike
245
245
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1015
Last Price7.3May 23, 2025
Change
00%
Bid5.9
Ask7.05
volume0
Intrest317
Strike
247.5
247.5
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest316
Last Price4.9May 23, 2025
Change
00%
Bid3.45
Ask4.85
volume0
Intrest674
Strike
250
250
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest423
Last Price2.49May 23, 2025
Change
00%
Bid0.74
Ask2.81
volume0
Intrest570
Strike
252.5
252.5
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest424
Last Price0.07May 23, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest599
Strike
255
255
Last Price0.4May 23, 2025
Change
00%
Bid0.35
Ask1.56
volume0
Intrest18
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest391
Strike
257.5
257.5
Last Price2.74May 23, 2025
Change
00%
Bid1.54
Ask4.15
volume0
Intrest14
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest849
Strike
260
260
Last Price14.75May 14, 2025
Change
00%
Bid4.15
Ask7
volume0
Intrest2
Last Price0.05May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest309
Strike
262.5
262.5
Last Price-
Change
-
Bid6.45
Ask10.25
volume0
Intrest0
Last Price0.14May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
265
265
Last Price-
Change
-
Bid8.95
Ask12.75
volume0
Intrest0
Last Price0.28May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
267.5
267.5
Last Price-
Change
-
Bid11.75
Ask14.8
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest147
Strike
270
270
Last Price15.1May 23, 2025
Change
00%
Bid14.45
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid17
Ask19.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid19.8
Ask21.95
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest20
Strike
277.5
277.5
Last Price-
Change
-
Bid22.3
Ask24.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid24.1
Ask26.95
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
282.5
282.5
Last Price-
Change
-
Bid26.85
Ask29.65
volume0
Intrest0
Last Price0.09Apr 29, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
285
285
Last Price-
Change
-
Bid28.9
Ask32.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid31.4
Ask34.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid34.55
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid39.25
Ask42.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid43.95
Ask47.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid49.4
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid54.45
Ask57.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid59.05
Ask62.45
volume0
Intrest0