$295.03
1.850.63%
가까이에: -
$293.75
-1.28-0.43%
시간외: 5:39 PM EDT
Comments
Loading...
Zscaler (NASDAQ:ZS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Zscaler의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Zscaler에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
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
© 2025 Benzinga | All Rights Reserved