$212.70
-2.14-1.00%
In chiusura: -
$212.55
-0.15-0.07%
After hour: Feb 14, 6:54 PM EDT
Comments
Loading...
Zscaler (NASDAQ:ZS) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Zscaler a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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
-
Bid131.2
Ask134.6
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid126.2
Ask129.6
volume0
Intrest0
Strike
85
85
Last Price0.26Aug 26, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid121.25
Ask124.75
volume0
Intrest0
Strike
90
90
Last Price0.17Nov 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Last Price-
Change
-
Bid116.15
Ask119.75
volume0
Intrest0
Strike
95
95
Last Price0.33Nov 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Last Price85.07Jan 07, 2025
Change
00%
Bid111.2
Ask114.75
volume0
Intrest1
Strike
100
100
Last Price0.22Nov 27, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest61
Last Price-
Change
-
Bid106.15
Ask109.8
volume0
Intrest0
Strike
105
105
Last Price0.52Nov 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest3
Last Price93.65Jan 30, 2025
Change
00%
Bid101.25
Ask104.8
volume0
Intrest1
Strike
110
110
Last Price0.53Nov 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price53Sep 05, 2024
Change
00%
Bid96.3
Ask99.7
volume0
Intrest2
Strike
115
115
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest84
Last Price74.38Dec 18, 2024
Change
00%
Bid91.25
Ask94.8
volume0
Intrest18
Strike
120
120
Last Price0.49Nov 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price82.6Nov 15, 2024
Change
00%
Bid86.2
Ask89.75
volume0
Intrest3
Strike
125
125
Last Price0.1Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest7
Last Price69.43Nov 11, 2024
Change
00%
Bid81.2
Ask84.75
volume0
Intrest2
Strike
130
130
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid76.25
Ask79.15
volume0
Intrest0
Strike
135
135
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest101
Last Price72.84Feb 14, 2025
Change
3.995.8%
Bid71.25
Ask74.65
volume5
Intrest1
Strike
140
140
Last Price0.25Jan 27, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest128
Last Price57.7Jan 30, 2025
Change
00%
Bid66.55
Ask69.1
volume0
Intrest13
Strike
145
145
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest121
Last Price61.24Feb 12, 2025
Change
00%
Bid61.4
Ask64.65
volume0
Intrest16
Strike
150
150
Last Price0.05Feb 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1377
Last Price58.54Feb 14, 2025
Change
20.6454.46%
Bid56.65
Ask59.1
volume1
Intrest44
Strike
155
155
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume6
Intrest221
Last Price53.5Feb 14, 2025
Change
10.1523.41%
Bid52
Ask53.85
volume10
Intrest46
Strike
160
160
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.18
volume4
Intrest2327
Last Price42.2Feb 07, 2025
Change
00%
Bid46.95
Ask49
volume0
Intrest45
Strike
165
165
Last Price0.01Feb 13, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest470
Last Price25.75Jan 27, 2025
Change
00%
Bid44.4
Ask46.45
volume0
Intrest151
Strike
167.5
167.5
Last Price0.1Feb 12, 2025
Change
00%
Bid0.01
Ask0.75
volume0
Intrest12
Last Price42Feb 14, 2025
Change
1.273.12%
Bid42.2
Ask43.95
volume1
Intrest74
Strike
170
170
Last Price0.02Feb 14, 2025
Change
0.0250%
Bid0.01
Ask0.23
volume2
Intrest333
Last Price19.55Jan 23, 2025
Change
00%
Bid39.6
Ask41.35
volume0
Intrest153
Strike
172.5
172.5
Last Price0.01Feb 14, 2025
Change
0.0583.33%
Bid-
Ask0.25
volume5
Intrest17
Last Price36.8Feb 14, 2025
Change
1.835.23%
Bid37
Ask38.95
volume10
Intrest60
Strike
175
175
Last Price0.03Feb 14, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume132
Intrest317
Last Price20.2Jan 24, 2025
Change
00%
Bid33.95
Ask37.1
volume0
Intrest2
Strike
177.5
177.5
Last Price0.11Feb 10, 2025
Change
00%
Bid0.01
Ask1.3
volume0
Intrest96
Last Price31.73Feb 14, 2025
Change
1.715.7%
Bid31.85
Ask34
volume2
Intrest169
Strike
180
180
Last Price0.05Feb 14, 2025
Change
0.0116.67%
Bid0.04
Ask0.19
volume160
Intrest692
Last Price20.45Feb 06, 2025
Change
00%
Bid29.1
Ask31.65
volume0
Intrest6
Strike
182.5
182.5
Last Price0.05Feb 14, 2025
Change
0.0550%
Bid0.02
Ask0.07
volume25
Intrest299
Last Price26.5Feb 13, 2025
Change
00%
Bid27.15
Ask28.95
volume0
Intrest136
Strike
185
185
Last Price0.07Feb 14, 2025
Change
0.0330%
Bid0.05
Ask0.07
volume10
Intrest544
Last Price16.31Feb 03, 2025
Change
00%
Bid24.25
Ask26.75
volume0
Intrest4
Strike
187.5
187.5
Last Price0.07Feb 14, 2025
Change
0.158.82%
Bid0.04
Ask0.08
volume1
Intrest135
Last Price23Feb 14, 2025
Change
0.271.19%
Bid22.5
Ask23.7
volume7
Intrest226
Strike
190
190
Last Price0.09Feb 14, 2025
Change
0.0325%
Bid0.07
Ask0.1
volume24
Intrest716
Last Price18.99Feb 14, 2025
Change
2.6112.08%
Bid19.95
Ask21.45
volume1
Intrest101
Strike
192.5
192.5
Last Price0.11Feb 14, 2025
Change
0.1252.17%
Bid0.1
Ask0.13
volume39
Intrest527
Last Price17Feb 14, 2025
Change
2.2815.49%
Bid17.4
Ask19
volume19
Intrest218
Strike
195
195
Last Price0.15Feb 14, 2025
Change
0.257.14%
Bid0.13
Ask0.19
volume81
Intrest659
Last Price14.48Feb 14, 2025
Change
1.188.87%
Bid15.2
Ask16.45
volume4
Intrest135
Strike
197.5
197.5
Last Price0.23Feb 14, 2025
Change
0.1336.11%
Bid0.2
Ask0.26
volume47
Intrest776
Last Price14.13Feb 14, 2025
Change
1.026.73%
Bid12.8
Ask14
volume138
Intrest703
Strike
200
200
Last Price0.34Feb 14, 2025
Change
0.1935.85%
Bid0.34
Ask0.4
volume89
Intrest658
Last Price11.7Feb 14, 2025
Change
0.252.18%
Bid10.15
Ask11.4
volume8
Intrest132
Strike
202.5
202.5
Last Price0.5Feb 14, 2025
Change
0.6255.36%
Bid0.57
Ask0.65
volume127
Intrest372
Last Price8.6Feb 14, 2025
Change
2.0519.25%
Bid8.25
Ask9.1
volume19
Intrest321
Strike
205
205
Last Price0.8Feb 14, 2025
Change
0.3731.62%
Bid0.93
Ask1.07
volume99
Intrest848
Last Price7.5Feb 14, 2025
Change
115.38%
Bid6.5
Ask7
volume43
Intrest150
Strike
207.5
207.5
Last Price1.38Feb 14, 2025
Change
0.8838.94%
Bid1.47
Ask1.6
volume108
Intrest652
Last Price5.7Feb 14, 2025
Change
1.7523.49%
Bid4.95
Ask5.25
volume107
Intrest1074
Strike
210
210
Last Price2.23Feb 14, 2025
Change
0.083.46%
Bid2.23
Ask2.44
volume117
Intrest374
Last Price3.65Feb 14, 2025
Change
2.1136.63%
Bid3.5
Ask3.8
volume171
Intrest155
Strike
212.5
212.5
Last Price3.02Feb 14, 2025
Change
0.257.65%
Bid3.25
Ask3.6
volume705
Intrest94
Last Price2.59Feb 14, 2025
Change
1.7139.77%
Bid2.32
Ask2.75
volume347
Intrest222
Strike
215
215
Last Price4.91Feb 14, 2025
Change
0.7913.86%
Bid4.55
Ask4.95
volume10
Intrest16
Last Price1.68Feb 14, 2025
Change
1.6148.94%
Bid1.55
Ask1.76
volume269
Intrest245
Strike
217.5
217.5
Last Price5.97Feb 14, 2025
Change
3.1334.4%
Bid6.25
Ask6.9
volume11
Intrest23
Last Price1.08Feb 14, 2025
Change
1.3255%
Bid0.98
Ask1.18
volume1063
Intrest1322
Strike
220
220
Last Price9.25Feb 14, 2025
Change
0.455.11%
Bid7.7
Ask8.95
volume1
Intrest50
Last Price0.74Feb 14, 2025
Change
0.8653.75%
Bid0.61
Ask0.69
volume69
Intrest131
Strike
222.5
222.5
Last Price10.75Feb 13, 2025
Change
00%
Bid10.1
Ask11.55
volume0
Intrest19
Last Price0.38Feb 14, 2025
Change
0.7967.52%
Bid0.35
Ask0.4
volume586
Intrest1075
Strike
225
225
Last Price15.95Feb 11, 2025
Change
00%
Bid11.7
Ask13
volume0
Intrest3
Last Price0.27Feb 14, 2025
Change
0.2649.06%
Bid0.19
Ask0.25
volume51
Intrest67
Strike
227.5
227.5
Last Price-
Change
-
Bid14.05
Ask15.8
volume0
Intrest0
Last Price0.15Feb 14, 2025
Change
0.472.73%
Bid0.08
Ask0.16
volume126
Intrest525
Strike
230
230
Last Price17.4Feb 14, 2025
Change
8.733.33%
Bid16.25
Ask18.2
volume10
Intrest2
Last Price0.07Feb 14, 2025
Change
0.2477.42%
Bid0.04
Ask0.1
volume5
Intrest5
Strike
232.5
232.5
Last Price-
Change
-
Bid18.95
Ask20.65
volume0
Intrest0
Last Price0.06Feb 14, 2025
Change
0.1672.73%
Bid0.04
Ask0.05
volume6
Intrest288
Strike
235
235
Last Price-
Change
-
Bid21.45
Ask23.3
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask0.5
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid23.8
Ask25.55
volume0
Intrest0
Last Price0.04Feb 14, 2025
Change
0.0555.56%
Bid-
Ask0.04
volume4
Intrest420
Strike
240
240
Last Price32.35Feb 11, 2025
Change
00%
Bid26.1
Ask28.2
volume0
Intrest0
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid31
Ask33.5
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest844
Strike
250
250
Last Price67Dec 27, 2024
Change
00%
Bid36.05
Ask38.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid40.95
Ask43.5
volume0
Intrest0
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest400
Strike
260
260
Last Price-
Change
-
Bid45.5
Ask48.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid51
Ask53.55
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume11
Intrest82
Strike
270
270
Last Price-
Change
-
Bid55.65
Ask58.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid61
Ask63.7
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest62
Strike
280
280
Last Price76.85Jan 30, 2025
Change
00%
Bid65.75
Ask68.55
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
290
290
Last Price-
Change
-
Bid75.6
Ask78.7
volume0
Intrest0
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest25
Strike
300
300
Last Price-
Change
-
Bid85.4
Ask88.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid95.5
Ask98.75
volume0
Intrest0