$187.38
4.172.28%
At close: -
$188.54
1.160.62%
After Hours: Dec 20, 7:56 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 Price85.4Dec 20, 2024
Change
0.30.35%
Bid85.2
Ask89.85
volume20
Intrest20
Strike
100
100
Last Price0.09Dec 09, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest10
Last Price107Nov 22, 2024
Change
00%
Bid80.65
Ask84.2
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid75.7
Ask79.25
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid70.65
Ask73.95
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid65.6
Ask69.45
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid60.6
Ask64
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid55.65
Ask59.45
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid50.6
Ask54.3
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid45.6
Ask49.25
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid40.65
Ask44.35
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid35.65
Ask39.55
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price32.52Dec 20, 2024
Change
-
Bid30.7
Ask34.45
volume1
Intrest0
Strike
155
155
Last Price0.09Dec 10, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest9
Last Price-
Change
-
Bid28.2
Ask31.3
volume0
Intrest0
Strike
157.5
157.5
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest0
Last Price-
Change
-
Bid25.65
Ask29.45
volume0
Intrest0
Strike
160
160
Last Price0.05Dec 20, 2024
Change
0.0550%
Bid-
Ask0.05
volume13
Intrest26
Last Price-
Change
-
Bid23.95
Ask26.4
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.33
volume0
Intrest0
Last Price-
Change
-
Bid21.8
Ask23.45
volume0
Intrest0
Strike
165
165
Last Price0.09Dec 20, 2024
Change
0.1562.5%
Bid-
Ask0.1
volume35
Intrest77
Last Price-
Change
-
Bid19.25
Ask20.9
volume0
Intrest0
Strike
167.5
167.5
Last Price0.11Dec 20, 2024
Change
-
Bid0.01
Ask0.11
volume183
Intrest0
Last Price36.6Nov 27, 2024
Change
00%
Bid16.8
Ask18.65
volume0
Intrest0
Strike
170
170
Last Price0.15Dec 20, 2024
Change
0.4173.21%
Bid0.03
Ask0.16
volume110
Intrest968
Last Price-
Change
-
Bid14.4
Ask16.3
volume0
Intrest0
Strike
172.5
172.5
Last Price0.24Dec 20, 2024
Change
0.9179.13%
Bid0.03
Ask0.25
volume11
Intrest1
Last Price9.45Dec 19, 2024
Change
00%
Bid12.1
Ask13.75
volume0
Intrest6
Strike
175
175
Last Price0.39Dec 20, 2024
Change
1.0773.29%
Bid0.32
Ask0.35
volume123
Intrest340
Last Price5.84Dec 20, 2024
Change
-
Bid9.95
Ask11.7
volume1
Intrest0
Strike
177.5
177.5
Last Price0.6Dec 20, 2024
Change
1.4170.15%
Bid0.3
Ask0.59
volume15
Intrest97
Last Price7.95Dec 20, 2024
Change
1.931.4%
Bid8.1
Ask10.05
volume10
Intrest5
Strike
180
180
Last Price0.89Dec 20, 2024
Change
1.5763.82%
Bid0.71
Ask0.9
volume1145
Intrest369
Last Price6.71Dec 20, 2024
Change
0.9115.69%
Bid6.15
Ask7.35
volume25
Intrest18
Strike
182.5
182.5
Last Price1.75Dec 20, 2024
Change
1.9552.7%
Bid1.26
Ask1.51
volume18
Intrest170
Last Price4.11Dec 20, 2024
Change
0.318.16%
Bid4.5
Ask5.2
volume78
Intrest152
Strike
185
185
Last Price2.42Dec 20, 2024
Change
2.0846.22%
Bid1.7
Ask2.33
volume57
Intrest91
Last Price3Dec 20, 2024
Change
0.6226.05%
Bid3.15
Ask3.55
volume63
Intrest59
Strike
187.5
187.5
Last Price3.45Dec 20, 2024
Change
3.6451.34%
Bid2.81
Ask3.75
volume29
Intrest68
Last Price2.28Dec 20, 2024
Change
0.315.15%
Bid1.83
Ask2.57
volume183
Intrest934
Strike
190
190
Last Price5.21Dec 20, 2024
Change
2.0928.63%
Bid3.65
Ask4.75
volume128
Intrest375
Last Price1.41Dec 20, 2024
Change
0.2117.5%
Bid1.24
Ask1.5
volume80
Intrest61
Strike
192.5
192.5
Last Price6.07Dec 20, 2024
Change
2.7831.41%
Bid5.1
Ask6.7
volume6
Intrest48
Last Price0.66Dec 20, 2024
Change
0.2225%
Bid0.7
Ask1.04
volume487
Intrest206
Strike
195
195
Last Price8.55Dec 20, 2024
Change
3.5529.34%
Bid7.05
Ask8.7
volume15
Intrest250
Last Price0.29Dec 20, 2024
Change
0.4661.33%
Bid0.4
Ask0.69
volume34
Intrest47
Strike
197.5
197.5
Last Price12.8Dec 20, 2024
Change
1.057.58%
Bid9.4
Ask10.7
volume4
Intrest53
Last Price0.3Dec 20, 2024
Change
0.1431.82%
Bid0.25
Ask0.3
volume151
Intrest330
Strike
200
200
Last Price13.07Dec 20, 2024
Change
4.4325.31%
Bid12.2
Ask13.55
volume16
Intrest256
Last Price0.23Dec 20, 2024
Change
0.1132.35%
Bid0.04
Ask0.25
volume52
Intrest56
Strike
202.5
202.5
Last Price16.05Dec 20, 2024
Change
3.2316.75%
Bid14.45
Ask16.15
volume2
Intrest79
Last Price0.13Dec 20, 2024
Change
0.0940.91%
Bid0.03
Ask0.13
volume187
Intrest362
Strike
205
205
Last Price17.88Dec 20, 2024
Change
3.1715.06%
Bid16.95
Ask18.4
volume5
Intrest180
Last Price0.2Dec 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest39
Strike
207.5
207.5
Last Price13.55Dec 18, 2024
Change
00%
Bid19.3
Ask21.05
volume0
Intrest4
Last Price0.05Dec 20, 2024
Change
0.0861.54%
Bid-
Ask0.05
volume77
Intrest735
Strike
210
210
Last Price24.16Dec 20, 2024
Change
2.388.97%
Bid21.8
Ask23.4
volume2
Intrest33
Last Price0.44Dec 18, 2024
Change
00%
Bid-
Ask0.33
volume0
Intrest51
Strike
212.5
212.5
Last Price18.15Dec 18, 2024
Change
00%
Bid23.7
Ask26.45
volume0
Intrest2
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume24
Intrest485
Strike
215
215
Last Price28.71Dec 18, 2024
Change
00%
Bid25.85
Ask29.4
volume0
Intrest0
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest13
Strike
217.5
217.5
Last Price11.65Dec 09, 2024
Change
00%
Bid28.35
Ask31.95
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
0.08266.67%
Bid0.01
Ask0.1
volume21
Intrest272
Strike
220
220
Last Price21.41Dec 13, 2024
Change
00%
Bid30.7
Ask34.5
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid0.01
Ask0.55
volume0
Intrest39
Strike
222.5
222.5
Last Price-
Change
-
Bid33.25
Ask36.95
volume0
Intrest0
Last Price0.25Dec 20, 2024
Change
0.2400%
Bid-
Ask0.5
volume1
Intrest401
Strike
225
225
Last Price-
Change
-
Bid35.85
Ask39.45
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest36
Strike
227.5
227.5
Last Price-
Change
-
Bid38.4
Ask42
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.23
volume1
Intrest120
Strike
230
230
Last Price-
Change
-
Bid40.65
Ask44.45
volume0
Intrest0
Last Price0.92Dec 09, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid43.2
Ask47
volume0
Intrest0
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest1696
Strike
235
235
Last Price-
Change
-
Bid45.9
Ask49.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid48.35
Ask51.95
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest52
Strike
240
240
Last Price-
Change
-
Bid50.65
Ask54.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid53.15
Ask56.95
volume0
Intrest0
Last Price0.16Dec 10, 2024
Change
00%
Bid-
Ask0.36
volume0
Intrest105
Strike
245
245
Last Price-
Change
-
Bid55.85
Ask59.45
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest247
Strike
250
250
Last Price-
Change
-
Bid60.65
Ask64.5
volume0
Intrest0
Last Price0.18Dec 06, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest13
Strike
255
255
Last Price-
Change
-
Bid65.65
Ask69.4
volume0
Intrest0
Last Price0.12Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
260
260
Last Price-
Change
-
Bid70.85
Ask74.5
volume0
Intrest0
Last Price1.3Nov 21, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest3
Strike
265
265
Last Price-
Change
-
Bid75.85
Ask79.4
volume0
Intrest0
Last Price0.66Dec 02, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest6
Strike
270
270
Last Price-
Change
-
Bid80.65
Ask84.45
volume0
Intrest0
Last Price0.85Nov 26, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest1
Strike
275
275
Last Price-
Change
-
Bid85.65
Ask89.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid90.7
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid95.65
Ask99.5
volume0
Intrest0