$212.70
-2.14-1.00%
At close: -
$212.55
-0.15-0.07%
After Hours: Feb 14, 6:54 PM EDT
Comments
Loading...
Zscaler (NASDAQ:ZS) Stock, Option Chain
Option chain shows key data for Zscaler's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Zscaler.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
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