$71.21
3.284.83%
al cierre: -
$71.21
0.000.00%
After hour: 7:52 PM EDT
Comments
Loading...
Zillow Gr (NASDAQ:Z) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Zillow Gr a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Zillow Gr..
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 Price31.7Apr 10, 2025
Change
00%
Bid39.65
Ask41.8
volume0
Intrest21
Strike
30
30
Last Price0.12May 12, 2025
Change
0.09300%
Bid-
Ask0.02
volume1
Intrest8
Last Price29.65Apr 10, 2025
Change
00%
Bid37.1
Ask39.9
volume0
Intrest1
Strike
32.5
32.5
Last Price0.14May 12, 2025
Change
0.0422.22%
Bid-
Ask0.2
volume1
Intrest17
Last Price33.9May 02, 2025
Change
00%
Bid34.35
Ask37.7
volume0
Intrest6
Strike
35
35
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price30.75Sep 25, 2024
Change
00%
Bid32.15
Ask34.85
volume0
Intrest1
Strike
37.5
37.5
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest33
Last Price31.38Mar 10, 2025
Change
00%
Bid29.4
Ask32.8
volume0
Intrest1
Strike
40
40
Last Price0.28Apr 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest99
Last Price23.65Apr 30, 2025
Change
00%
Bid27.2
Ask29.65
volume0
Intrest20
Strike
42.5
42.5
Last Price0.36May 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest1998
Last Price23.43May 07, 2025
Change
00%
Bid25.5
Ask26.85
volume0
Intrest39
Strike
45
45
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest976
Last Price21.16May 07, 2025
Change
00%
Bid23.3
Ask24.1
volume0
Intrest33
Strike
47.5
47.5
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest66
Last Price17.9May 07, 2025
Change
00%
Bid20.85
Ask21.6
volume0
Intrest51
Strike
50
50
Last Price0.01May 12, 2025
Change
0.1995%
Bid-
Ask0.21
volume11
Intrest345
Last Price17.85May 05, 2025
Change
00%
Bid19.85
Ask20.65
volume0
Intrest6
Strike
51
51
Last Price0.79Apr 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest3
Last Price-
Change
-
Bid18.85
Ask19.6
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Last Price18.4May 12, 2025
Change
2.0512.54%
Bid18.35
Ask19.1
volume1
Intrest17
Strike
52.5
52.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.47
volume0
Intrest845
Last Price13.9Apr 30, 2025
Change
00%
Bid17.8
Ask18.65
volume0
Intrest1
Strike
53
53
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest3
Last Price13.9May 08, 2025
Change
00%
Bid16.8
Ask17.5
volume0
Intrest9
Strike
54
54
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest128
Last Price13.36May 07, 2025
Change
00%
Bid16.1
Ask16.55
volume0
Intrest55
Strike
55
55
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest891
Last Price-
Change
-
Bid14.85
Ask15.65
volume0
Intrest0
Strike
56
56
Last Price0.6May 02, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Last Price6.3Apr 21, 2025
Change
00%
Bid13.8
Ask14.65
volume0
Intrest1
Strike
57
57
Last Price0.03May 12, 2025
Change
0.0150%
Bid-
Ask0.05
volume16
Intrest31
Last Price13.21May 12, 2025
Change
2.7626.41%
Bid13.4
Ask14.1
volume2
Intrest66
Strike
57.5
57.5
Last Price0.17May 08, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest359
Last Price9.6Apr 23, 2025
Change
00%
Bid12.75
Ask13.65
volume0
Intrest1
Strike
58
58
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price8.55Apr 30, 2025
Change
00%
Bid11.85
Ask12.6
volume0
Intrest20
Strike
59
59
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest45
Last Price10.65May 12, 2025
Change
3.0640.32%
Bid11.2
Ask11.4
volume6
Intrest227
Strike
60
60
Last Price0.05May 09, 2025
Change
00%
Bid0.01
Ask0.12
volume0
Intrest643
Last Price9.18May 02, 2025
Change
00%
Bid9.85
Ask10.55
volume0
Intrest6
Strike
61
61
Last Price0.25May 09, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest53
Last Price6.25May 08, 2025
Change
00%
Bid8.85
Ask9.65
volume0
Intrest3
Strike
62
62
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest24
Last Price8.55May 12, 2025
Change
3.569.31%
Bid8.7
Ask9.7
volume1
Intrest233
Strike
62.5
62.5
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest546
Last Price-
Change
-
Bid7.7
Ask8.65
volume0
Intrest0
Strike
63
63
Last Price0.03May 12, 2025
Change
0.1583.33%
Bid-
Ask0.31
volume4
Intrest12
Last Price3.21May 09, 2025
Change
00%
Bid6.9
Ask7.85
volume0
Intrest3
Strike
64
64
Last Price0.04May 12, 2025
Change
0.2485.71%
Bid0.03
Ask0.18
volume15
Intrest204
Last Price6.43May 12, 2025
Change
2.7172.85%
Bid6.15
Ask6.6
volume3
Intrest184
Strike
65
65
Last Price0.08May 12, 2025
Change
0.3681.82%
Bid0.05
Ask0.55
volume33
Intrest261
Last Price4.58May 12, 2025
Change
2.53123.41%
Bid5
Ask5.75
volume1
Intrest50
Strike
66
66
Last Price0.1May 12, 2025
Change
0.685.71%
Bid-
Ask0.12
volume18
Intrest145
Last Price4.05May 12, 2025
Change
1.9996.6%
Bid2.9
Ask4.5
volume13
Intrest528
Strike
67
67
Last Price0.15May 12, 2025
Change
0.985.71%
Bid0.12
Ask0.19
volume36
Intrest1119
Last Price3.72May 12, 2025
Change
2.1129.63%
Bid3.9
Ask4.05
volume11
Intrest231
Strike
67.5
67.5
Last Price0.25May 12, 2025
Change
0.9478.99%
Bid0.17
Ask0.24
volume36
Intrest291
Last Price3.3May 12, 2025
Change
1.74111.54%
Bid2.45
Ask3.65
volume15
Intrest300
Strike
68
68
Last Price0.31May 12, 2025
Change
1.0176.52%
Bid0.22
Ask0.31
volume90
Intrest189
Last Price2.37May 12, 2025
Change
1.37137%
Bid1.35
Ask2.78
volume48
Intrest1181
Strike
69
69
Last Price0.49May 12, 2025
Change
1.5175.5%
Bid0.34
Ask0.55
volume68
Intrest178
Last Price1.73May 12, 2025
Change
1.03147.14%
Bid1.84
Ask2.05
volume797
Intrest1421
Strike
70
70
Last Price0.78May 12, 2025
Change
1.9371.22%
Bid0.64
Ask0.77
volume15
Intrest2245
Last Price1.35May 12, 2025
Change
0.89193.48%
Bid1.25
Ask1.43
volume38
Intrest28
Strike
71
71
Last Price1.29May 12, 2025
Change
-
Bid1
Ask1.15
volume17
Intrest0
Last Price0.69May 12, 2025
Change
0.47213.64%
Bid0.48
Ask0.93
volume10
Intrest290
Strike
72
72
Last Price1.6May 12, 2025
Change
2.560.98%
Bid1.53
Ask1.65
volume14
Intrest2
Last Price0.57May 12, 2025
Change
0.37185%
Bid0.58
Ask0.73
volume59
Intrest802
Strike
72.5
72.5
Last Price5.5May 09, 2025
Change
00%
Bid1.6
Ask2.53
volume0
Intrest588
Last Price0.5May 12, 2025
Change
0.39354.55%
Bid0.42
Ask0.51
volume77
Intrest42
Strike
73
73
Last Price2.85May 12, 2025
Change
3.3554.03%
Bid1.24
Ask2.48
volume3
Intrest9
Last Price0.26May 12, 2025
Change
0.19271.43%
Bid0.22
Ask0.3
volume67
Intrest60
Strike
74
74
Last Price3.25May 12, 2025
Change
2.3141.55%
Bid2.07
Ask3.1
volume1
Intrest8
Last Price0.12May 12, 2025
Change
0.0320%
Bid0.09
Ask0.16
volume10
Intrest461
Strike
75
75
Last Price4.15May 12, 2025
Change
4.2550.6%
Bid2.87
Ask4.2
volume2
Intrest424
Last Price0.05May 12, 2025
Change
0.1676.19%
Bid-
Ask0.16
volume4
Intrest14
Strike
76
76
Last Price5.45May 12, 2025
Change
3.5539.44%
Bid4.45
Ask5.45
volume1
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest10
Strike
77
77
Last Price6.45May 12, 2025
Change
4.0538.57%
Bid5.4
Ask6.3
volume1
Intrest0
Last Price0.07May 12, 2025
Change
0.04133.33%
Bid-
Ask0.2
volume2
Intrest867
Strike
77.5
77.5
Last Price6.85May 12, 2025
Change
1.9922.51%
Bid5.95
Ask6.75
volume1
Intrest29
Last Price0.2May 12, 2025
Change
0.18900%
Bid-
Ask0.24
volume9
Intrest28
Strike
78
78
Last Price7.4May 12, 2025
Change
-
Bid6.45
Ask7.15
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
79
79
Last Price8.45May 12, 2025
Change
3.7530.74%
Bid7.4
Ask8.3
volume1
Intrest0
Last Price0.13May 12, 2025
Change
0.11550%
Bid-
Ask0.13
volume1
Intrest886
Strike
80
80
Last Price8.8May 12, 2025
Change
4.4533.58%
Bid8.45
Ask9.15
volume2
Intrest6
Last Price0.34May 12, 2025
Change
0.333300%
Bid-
Ask0.01
volume1
Intrest607
Strike
82.5
82.5
Last Price14.25May 08, 2025
Change
00%
Bid10.95
Ask11.55
volume0
Intrest0
Last Price0.02May 12, 2025
Change
0.290.91%
Bid-
Ask0.04
volume1
Intrest391
Strike
85
85
Last Price17.2May 08, 2025
Change
00%
Bid13.4
Ask14.2
volume0
Intrest0
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest759
Strike
87.5
87.5
Last Price19.25May 08, 2025
Change
00%
Bid15.95
Ask16.75
volume0
Intrest76
Last Price0.06May 12, 2025
Change
0.05500%
Bid-
Ask0.05
volume1
Intrest760
Strike
90
90
Last Price21.35May 08, 2025
Change
00%
Bid17.7
Ask19.05
volume0
Intrest0
Last Price0.66Mar 26, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest566
Strike
92.5
92.5
Last Price11.6Feb 06, 2025
Change
00%
Bid20.85
Ask21.75
volume0
Intrest0
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest460
Strike
95
95
Last Price19.92Feb 12, 2025
Change
00%
Bid23.45
Ask24.2
volume0
Intrest0
Last Price0.01May 12, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1524
Strike
100
100
Last Price21.4Feb 12, 2025
Change
00%
Bid27.35
Ask30.5
volume0
Intrest2
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest178
Strike
105
105
Last Price20.66Feb 11, 2025
Change
00%
Bid32.3
Ask35.7
volume0
Intrest0
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest70
Strike
110
110
Last Price32Feb 13, 2025
Change
00%
Bid37.15
Ask40
volume0
Intrest0
Last Price0.17Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Strike
115
115
Last Price29.3Feb 06, 2025
Change
00%
Bid42.45
Ask45.7
volume0
Intrest0
Last Price0.02May 12, 2025
Change
0.0360%
Bid-
Ask0.02
volume9
Intrest21
Strike
120
120
Last Price-
Change
-
Bid47.3
Ask50.8
volume0
Intrest0
Last Price0.94Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
125
125
Last Price-
Change
-
Bid52.25
Ask55.55
volume0
Intrest0