$194.11
-6.98-3.47%
시간외: 4:02 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 Price68.1Apr 09, 2025
Change
00%
Bid82.55
Ask85.5
volume0
Intrest2
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Last Price-
Change
-
Bid76.9
Ask80.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price60.6Apr 07, 2025
Change
00%
Bid71.85
Ask75.1
volume0
Intrest1
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price67.85Apr 11, 2025
Change
00%
Bid67.05
Ask70.05
volume0
Intrest14
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid64.9
Ask68.45
volume0
Intrest0
Strike
127
127
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid64.65
Ask67.05
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask66.25
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask0.91
volume0
Intrest0
Last Price68.01Apr 14, 2025
Change
00%
Bid61.9
Ask65.05
volume0
Intrest21
Strike
130
130
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Last Price-
Change
-
Bid60.85
Ask64.55
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price66.35Apr 14, 2025
Change
00%
Bid60.4
Ask63.35
volume0
Intrest2
Strike
132
132
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid58.95
Ask62.05
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Last Price-
Change
-
Bid57.85
Ask61.25
volume0
Intrest0
Strike
134
134
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Last Price58.5Apr 11, 2025
Change
00%
Bid56.95
Ask59.65
volume0
Intrest8
Strike
135
135
Last Price1.17Apr 07, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest1
Last Price-
Change
-
Bid55.9
Ask59.1
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid54.85
Ask58.25
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid54.45
Ask57.15
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid53
Ask56.25
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid51.85
Ask55.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid51.6
Ask54.1
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask52.9
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid48.85
Ask52.25
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid47.85
Ask51.25
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price48.9Apr 10, 2025
Change
00%
Bid47.1
Ask50.15
volume0
Intrest2
Strike
145
145
Last Price2.54Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest3
Last Price-
Change
-
Bid45.85
Ask49.2
volume0
Intrest0
Strike
146
146
Last Price0.05Apr 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Last Price50.1Apr 14, 2025
Change
00%
Bid44.95
Ask48.3
volume0
Intrest8
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price49.1Apr 14, 2025
Change
00%
Bid43.9
Ask47.15
volume0
Intrest9
Strike
148
148
Last Price0.12Apr 21, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price-
Change
-
Bid42.9
Ask45.8
volume0
Intrest0
Strike
149
149
Last Price0.21Apr 21, 2025
Change
-
Bid-
Ask0.36
volume1
Intrest0
Last Price-
Change
-
Bid41.95
Ask45
volume0
Intrest0
Strike
150
150
Last Price0.84Apr 11, 2025
Change
00%
Bid-
Ask1
volume0
Intrest2
Last Price-
Change
-
Bid39.45
Ask42.75
volume0
Intrest0
Strike
152.5
152.5
Last Price0.13Apr 16, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price40.52Apr 21, 2025
Change
-
Bid36.95
Ask40
volume1
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid34.45
Ask37.7
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid31.95
Ask35.4
volume0
Intrest0
Strike
160
160
Last Price0.15Apr 15, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest867
Last Price-
Change
-
Bid29.5
Ask32.75
volume0
Intrest0
Strike
162.5
162.5
Last Price5.6Apr 09, 2025
Change
00%
Bid0.02
Ask1
volume0
Intrest3
Last Price17.1Apr 07, 2025
Change
00%
Bid27.2
Ask30.25
volume0
Intrest1
Strike
165
165
Last Price0.25Apr 21, 2025
Change
00%
Bid0.16
Ask0.57
volume3
Intrest37
Last Price27.8Apr 10, 2025
Change
00%
Bid25.35
Ask27.7
volume0
Intrest3
Strike
167.5
167.5
Last Price0.32Apr 21, 2025
Change
2.4988.61%
Bid0.11
Ask0.41
volume17
Intrest96
Last Price33.1Apr 16, 2025
Change
00%
Bid22.5
Ask24.85
volume0
Intrest11
Strike
170
170
Last Price0.34Apr 17, 2025
Change
00%
Bid0.1
Ask0.51
volume0
Intrest81
Last Price27.88Apr 14, 2025
Change
00%
Bid19.95
Ask23.2
volume0
Intrest2
Strike
172.5
172.5
Last Price0.61Apr 21, 2025
Change
0.011.67%
Bid0.42
Ask0.47
volume5
Intrest19
Last Price20.37Apr 21, 2025
Change
4.3817.7%
Bid18.35
Ask20.3
volume2
Intrest17
Strike
175
175
Last Price0.81Apr 21, 2025
Change
0.1319.12%
Bid0.57
Ask0.64
volume70
Intrest84
Last Price21Apr 11, 2025
Change
00%
Bid16.9
Ask17.75
volume0
Intrest38
Strike
177.5
177.5
Last Price0.97Apr 21, 2025
Change
0.3249.23%
Bid0.76
Ask0.84
volume24
Intrest24
Last Price16.34Apr 21, 2025
Change
4.1320.18%
Bid13.9
Ask15.2
volume5
Intrest26
Strike
180
180
Last Price1.15Apr 21, 2025
Change
0.453.33%
Bid1.02
Ask1.18
volume15
Intrest186
Last Price14Apr 21, 2025
Change
8.7538.46%
Bid12
Ask13
volume31
Intrest50
Strike
182.5
182.5
Last Price1.79Apr 21, 2025
Change
0.96115.66%
Bid1.36
Ask1.64
volume31
Intrest49
Last Price16.5Apr 17, 2025
Change
00%
Bid10.55
Ask11.15
volume0
Intrest54
Strike
185
185
Last Price2.41Apr 21, 2025
Change
1.41141%
Bid1.82
Ask1.98
volume218
Intrest78
Last Price8.15Apr 21, 2025
Change
6.845.48%
Bid8.5
Ask9.15
volume3
Intrest24
Strike
187.5
187.5
Last Price3.2Apr 21, 2025
Change
1.77123.78%
Bid2.42
Ask2.79
volume31
Intrest49
Last Price5.86Apr 21, 2025
Change
6.8453.86%
Bid6.6
Ask7.3
volume1
Intrest114
Strike
190
190
Last Price3.37Apr 21, 2025
Change
1.4777.37%
Bid3.15
Ask3.35
volume84
Intrest92
Last Price5.45Apr 21, 2025
Change
4.545.23%
Bid5.35
Ask5.6
volume39
Intrest25
Strike
192.5
192.5
Last Price5.3Apr 21, 2025
Change
3.1140.91%
Bid4.1
Ask4.35
volume106
Intrest1016
Last Price4.05Apr 21, 2025
Change
4.7654.03%
Bid3.95
Ask4.3
volume7
Intrest35
Strike
195
195
Last Price6.7Apr 21, 2025
Change
3.71124.08%
Bid5.15
Ask5.6
volume44
Intrest65
Last Price3Apr 21, 2025
Change
3.7755.69%
Bid2.86
Ask3.1
volume11
Intrest37
Strike
197.5
197.5
Last Price7.4Apr 21, 2025
Change
3.85108.45%
Bid6.45
Ask7.3
volume34
Intrest103
Last Price2.07Apr 21, 2025
Change
2.9358.6%
Bid1.96
Ask2.19
volume205
Intrest165
Strike
200
200
Last Price8.5Apr 21, 2025
Change
3.6575.26%
Bid8.05
Ask9.1
volume30
Intrest183
Last Price1.33Apr 21, 2025
Change
2.7467.32%
Bid1.23
Ask1.45
volume135
Intrest1040
Strike
202.5
202.5
Last Price8Apr 21, 2025
Change
2.0534.45%
Bid9.6
Ask10.9
volume1
Intrest992
Last Price0.68Apr 21, 2025
Change
2.1976.31%
Bid0.78
Ask0.92
volume44
Intrest518
Strike
205
205
Last Price11.85Apr 21, 2025
Change
4.8569.29%
Bid11.8
Ask12.35
volume2
Intrest54
Last Price0.45Apr 21, 2025
Change
1.4576.32%
Bid0.3
Ask0.53
volume44
Intrest45
Strike
207.5
207.5
Last Price8.4Apr 17, 2025
Change
00%
Bid13.9
Ask15.3
volume0
Intrest10
Last Price0.42Apr 21, 2025
Change
0.7363.48%
Bid0.26
Ask0.34
volume81
Intrest1177
Strike
210
210
Last Price9.92Apr 17, 2025
Change
00%
Bid16.05
Ask17.55
volume0
Intrest15
Last Price0.15Apr 21, 2025
Change
0.6681.48%
Bid0.05
Ask0.61
volume222
Intrest68
Strike
212.5
212.5
Last Price-
Change
-
Bid18
Ask20
volume0
Intrest0
Last Price0.1Apr 21, 2025
Change
0.4180.39%
Bid0.02
Ask0.29
volume12
Intrest147
Strike
215
215
Last Price33.77Apr 04, 2025
Change
00%
Bid20.35
Ask22.25
volume0
Intrest32
Last Price0.05Apr 21, 2025
Change
0.1168.75%
Bid-
Ask0.7
volume1
Intrest128
Strike
217.5
217.5
Last Price-
Change
-
Bid22.85
Ask24.8
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
0.1280%
Bid0.02
Ask0.05
volume5
Intrest226
Strike
220
220
Last Price19Apr 17, 2025
Change
00%
Bid25.85
Ask28.05
volume0
Intrest3
Last Price0.32Apr 16, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest6
Strike
222.5
222.5
Last Price-
Change
-
Bid28.15
Ask30.7
volume0
Intrest0
Last Price0.16Apr 16, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest129
Strike
225
225
Last Price18.25Mar 24, 2025
Change
00%
Bid30
Ask33.25
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid33
Ask35.75
volume0
Intrest0
Last Price0.1Apr 17, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest108
Strike
230
230
Last Price-
Change
-
Bid35
Ask38.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid37.35
Ask40.75
volume0
Intrest0
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest57
Strike
235
235
Last Price56.3Apr 07, 2025
Change
00%
Bid39.85
Ask43.25
volume0
Intrest0
Last Price0.08Apr 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest27
Strike
240
240
Last Price-
Change
-
Bid44.85
Ask48.2
volume0
Intrest0
Last Price0.35Mar 28, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest16
Strike
245
245
Last Price39.2Mar 21, 2025
Change
00%
Bid49.65
Ask53.25
volume0
Intrest0
Last Price0.38Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Strike
250
250
Last Price-
Change
-
Bid55.05
Ask58.1
volume0
Intrest0
Last Price0.38Mar 17, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid59.85
Ask63.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid64.85
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid70.05
Ask73.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid74.6
Ask78.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid79.85
Ask83.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid84.9
Ask88.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid89.9
Ask93.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved