$311.98
3.521.14%
가까이에: -
$313.48
1.500.48%
시간외: 6:46 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
-
Bid191.05
Ask193.6
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid186.05
Ask188.55
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid181.2
Ask183.55
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price179.66Jun 25, 2025
Change
8.364.88%
Bid176.15
Ask178.6
volume1
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid171.3
Ask173.4
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid166.15
Ask168.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid161.2
Ask164
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price144.5Jun 23, 2025
Change
00%
Bid156.15
Ask158.6
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price141.75Jun 17, 2025
Change
00%
Bid151.15
Ask153.65
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price134.5Jun 23, 2025
Change
00%
Bid146.25
Ask148.6
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid141.2
Ask143.6
volume0
Intrest0
Strike
170
170
Last Price0.67Jun 03, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid136.2
Ask138.65
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price119.2Jun 23, 2025
Change
00%
Bid131.1
Ask133.65
volume0
Intrest1
Strike
180
180
Last Price0.73May 14, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid126.1
Ask128.6
volume0
Intrest0
Strike
185
185
Last Price0.68May 21, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid121.2
Ask123.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid116.15
Ask118.6
volume0
Intrest0
Strike
195
195
Last Price0.58May 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Last Price108.5Jun 23, 2025
Change
00%
Bid111.25
Ask113.6
volume0
Intrest100
Strike
200
200
Last Price1.47May 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest15
Last Price102.62Jun 20, 2025
Change
00%
Bid106.1
Ask108.65
volume0
Intrest5
Strike
205
205
Last Price0.06Jun 24, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest6
Last Price97.41Jun 24, 2025
Change
00%
Bid101.15
Ask103.6
volume0
Intrest2
Strike
210
210
Last Price0.08Jun 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Last Price93.5Jun 24, 2025
Change
00%
Bid96.35
Ask98.6
volume0
Intrest9
Strike
215
215
Last Price0.14Jun 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5
Last Price92.8Jun 25, 2025
Change
8.39.82%
Bid91.15
Ask93.15
volume1
Intrest16
Strike
220
220
Last Price0.05Jun 25, 2025
Change
0.0337.5%
Bid-
Ask0.2
volume1
Intrest25
Last Price74.25Jun 23, 2025
Change
00%
Bid86.2
Ask88.6
volume0
Intrest8
Strike
225
225
Last Price2.7May 29, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest14
Last Price83.67Jun 25, 2025
Change
10.4214.23%
Bid81.15
Ask83.1
volume1
Intrest17
Strike
230
230
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest47
Last Price73.29Jun 23, 2025
Change
00%
Bid76.3
Ask78.05
volume0
Intrest23
Strike
235
235
Last Price0.85Jun 03, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest13
Last Price67.37Jun 23, 2025
Change
00%
Bid71.15
Ask73.65
volume0
Intrest22
Strike
240
240
Last Price0.13Jun 13, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest11
Last Price71.19Jun 25, 2025
Change
7.2811.39%
Bid66.2
Ask68.15
volume1
Intrest66
Strike
245
245
Last Price0.36Jun 23, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest73
Last Price57.78Jun 24, 2025
Change
00%
Bid61.35
Ask63.15
volume0
Intrest440
Strike
250
250
Last Price0.01Jun 25, 2025
Change
0.2496%
Bid-
Ask0.54
volume1
Intrest42
Last Price54.38Jun 24, 2025
Change
00%
Bid56.35
Ask58.65
volume0
Intrest216
Strike
255
255
Last Price0.05Jun 20, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest35
Last Price52Jun 25, 2025
Change
36.12%
Bid51.35
Ask52.85
volume1
Intrest363
Strike
260
260
Last Price0.3Jun 16, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest52
Last Price-
Change
-
Bid48.8
Ask51.15
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price41.85Jun 24, 2025
Change
00%
Bid46.4
Ask48.1
volume0
Intrest174
Strike
265
265
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest80
Last Price44.1Jun 24, 2025
Change
00%
Bid43.5
Ask46.15
volume0
Intrest2
Strike
267.5
267.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price35.86Jun 17, 2025
Change
00%
Bid41.4
Ask43.15
volume0
Intrest167
Strike
270
270
Last Price0.01Jun 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest141
Last Price27.2Jun 23, 2025
Change
00%
Bid38.65
Ask41.15
volume0
Intrest1
Strike
272.5
272.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price35.2Jun 24, 2025
Change
00%
Bid35.7
Ask38.75
volume0
Intrest57
Strike
275
275
Last Price0.1Jun 25, 2025
Change
0.05100%
Bid-
Ask0.56
volume1
Intrest129
Last Price25.1Jun 20, 2025
Change
00%
Bid33.8
Ask36.2
volume0
Intrest1
Strike
277.5
277.5
Last Price0.12Jun 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest12
Last Price35Jun 25, 2025
Change
5.920.27%
Bid31.4
Ask33.2
volume1
Intrest113
Strike
280
280
Last Price0.46Jun 25, 2025
Change
0.25119.05%
Bid-
Ask0.05
volume1
Intrest251
Last Price24.56Jun 16, 2025
Change
00%
Bid28.75
Ask31.2
volume0
Intrest1
Strike
282.5
282.5
Last Price0.18Jun 23, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest19
Last Price24.99Jun 24, 2025
Change
00%
Bid26.35
Ask28.65
volume0
Intrest317
Strike
285
285
Last Price0.06Jun 25, 2025
Change
0.0650%
Bid-
Ask0.07
volume17
Intrest403
Last Price23.54Jun 23, 2025
Change
00%
Bid23.9
Ask26.25
volume0
Intrest1
Strike
287.5
287.5
Last Price0.13Jun 24, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest50
Last Price17.82Jun 24, 2025
Change
00%
Bid21.55
Ask22.65
volume0
Intrest348
Strike
290
290
Last Price0.05Jun 25, 2025
Change
0.1777.27%
Bid0.02
Ask0.1
volume23
Intrest341
Last Price16.64Jun 24, 2025
Change
00%
Bid19.05
Ask21.3
volume0
Intrest8
Strike
292.5
292.5
Last Price0.2Jun 25, 2025
Change
0.0313.04%
Bid-
Ask0.65
volume6
Intrest105
Last Price18.95Jun 25, 2025
Change
5.237.82%
Bid16.6
Ask17.7
volume52
Intrest459
Strike
295
295
Last Price0.12Jun 25, 2025
Change
0.2668.42%
Bid0.05
Ask0.16
volume37
Intrest271
Last Price12Jun 24, 2025
Change
00%
Bid14.15
Ask15.4
volume0
Intrest9
Strike
297.5
297.5
Last Price0.18Jun 25, 2025
Change
0.3767.27%
Bid-
Ask0.77
volume75
Intrest227
Last Price12.32Jun 25, 2025
Change
3.3236.89%
Bid11.9
Ask12.75
volume32
Intrest376
Strike
300
300
Last Price0.27Jun 25, 2025
Change
0.4562.5%
Bid0.17
Ask0.31
volume115
Intrest388
Last Price9.9Jun 25, 2025
Change
1.9624.69%
Bid9.5
Ask10.4
volume8
Intrest104
Strike
302.5
302.5
Last Price0.43Jun 25, 2025
Change
0.8666.67%
Bid0.32
Ask0.44
volume39
Intrest234
Last Price7.75Jun 25, 2025
Change
1.7930.03%
Bid7.4
Ask8.1
volume49
Intrest261
Strike
305
305
Last Price0.6Jun 25, 2025
Change
1.2667.74%
Bid0.54
Ask0.63
volume154
Intrest208
Last Price5.69Jun 25, 2025
Change
1.3430.8%
Bid5.25
Ask6
volume79
Intrest307
Strike
307.5
307.5
Last Price1.13Jun 25, 2025
Change
1.4756.54%
Bid0.94
Ask1.07
volume93
Intrest172
Last Price3.6Jun 25, 2025
Change
138.46%
Bid3.5
Ask4.1
volume93
Intrest273
Strike
310
310
Last Price1.82Jun 25, 2025
Change
2.0853.33%
Bid1.6
Ask1.81
volume50
Intrest202
Last Price2.55Jun 25, 2025
Change
0.9559.37%
Bid2.18
Ask2.75
volume71
Intrest235
Strike
312.5
312.5
Last Price3Jun 25, 2025
Change
2.646.43%
Bid2.65
Ask3.65
volume55
Intrest25
Last Price1.52Jun 25, 2025
Change
0.5150.5%
Bid1.34
Ask1.53
volume285
Intrest464
Strike
315
315
Last Price4.5Jun 25, 2025
Change
230.77%
Bid4
Ask4.7
volume23
Intrest17
Last Price0.83Jun 25, 2025
Change
0.2236.07%
Bid0.71
Ask0.85
volume116
Intrest354
Strike
317.5
317.5
Last Price5.75Jun 25, 2025
Change
6.3452.44%
Bid5.4
Ask6.35
volume10
Intrest2
Last Price0.55Jun 25, 2025
Change
0.1952.78%
Bid0.32
Ask0.5
volume106
Intrest355
Strike
320
320
Last Price6.7Jun 25, 2025
Change
6.750%
Bid7.75
Ask8.7
volume4
Intrest8
Last Price0.3Jun 25, 2025
Change
0.0730.43%
Bid0.19
Ask0.43
volume205
Intrest157
Strike
322.5
322.5
Last Price-
Change
-
Bid10.05
Ask12.15
volume0
Intrest0
Last Price0.23Jun 25, 2025
Change
0.014.55%
Bid-
Ask0.22
volume172
Intrest122
Strike
325
325
Last Price12.35Jun 25, 2025
Change
7.9539.16%
Bid12.65
Ask13.6
volume6
Intrest1
Last Price0.18Jun 25, 2025
Change
0.0314.29%
Bid-
Ask0.65
volume260
Intrest124
Strike
327.5
327.5
Last Price-
Change
-
Bid14.8
Ask17.45
volume0
Intrest0
Last Price0.4Jun 25, 2025
Change
0.3445.95%
Bid-
Ask0.61
volume1
Intrest140
Strike
330
330
Last Price21.2Jun 24, 2025
Change
00%
Bid17.5
Ask19.85
volume0
Intrest3
Last Price0.14Jun 20, 2025
Change
00%
Bid-
Ask2.17
volume0
Intrest3
Strike
332.5
332.5
Last Price-
Change
-
Bid19.95
Ask22.3
volume0
Intrest0
Last Price0.06Jun 25, 2025
Change
0.5189.47%
Bid-
Ask0.4
volume11
Intrest115
Strike
335
335
Last Price35.65Jun 23, 2025
Change
00%
Bid22.3
Ask24.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid24.85
Ask26.95
volume0
Intrest0
Last Price0.09Jun 23, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest104
Strike
340
340
Last Price35.2Jun 18, 2025
Change
00%
Bid27.2
Ask29.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid29.8
Ask32.4
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid0.01
Ask0.54
volume0
Intrest35
Strike
345
345
Last Price42.25Jun 17, 2025
Change
00%
Bid32.2
Ask34.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid34.65
Ask37.4
volume0
Intrest0
Last Price0.2Jun 17, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest28
Strike
350
350
Last Price-
Change
-
Bid36.6
Ask39.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
355
355
Last Price55.65Jun 23, 2025
Change
00%
Bid42.2
Ask44.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
360
360
Last Price60.8Jun 23, 2025
Change
00%
Bid47.15
Ask49.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid52.15
Ask54.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid57.2
Ask59.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
375
375
Last Price72.25Jun 17, 2025
Change
00%
Bid62.15
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid67.15
Ask69.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid72.15
Ask74.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid77.1
Ask79.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid82.2
Ask84.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
400
400
Last Price100.6Jun 23, 2025
Change
00%
Bid86.5
Ask89.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved