$75.56
1.492.01%
al cierre: -
$74.74
-0.82-1.08%
After hour: Mar 7, 5:52 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 Price-
Change
-
Bid30.05
Ask31.9
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid27.9
Ask29.85
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask29.4
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid26.95
Ask28.9
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid26.5
Ask28.5
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid26.05
Ask27.9
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid25.4
Ask27.35
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid24.95
Ask26.9
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid23.3
Ask25.6
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask24.8
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid22.2
Ask23.8
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid21.15
Ask22.8
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask21.85
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid19.15
Ask20.85
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid18.15
Ask19.85
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid17.15
Ask18.85
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid16.2
Ask17.85
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price19.02Feb 12, 2025
Change
00%
Bid15.15
Ask16.8
volume0
Intrest1
Strike
60
60
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask2.18
volume0
Intrest35
Last Price-
Change
-
Bid14.2
Ask15.85
volume0
Intrest0
Strike
61
61
Last Price0.09Mar 07, 2025
Change
-
Bid-
Ask1.15
volume14
Intrest0
Last Price-
Change
-
Bid12.2
Ask15.8
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid10.85
Ask14.8
volume0
Intrest0
Strike
63
63
Last Price0.09Mar 05, 2025
Change
00%
Bid-
Ask1.32
volume0
Intrest14
Last Price-
Change
-
Bid9.5
Ask14
volume0
Intrest0
Strike
64
64
Last Price0.1Mar 06, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest6
Last Price9.87Mar 04, 2025
Change
00%
Bid9
Ask12.9
volume0
Intrest22
Strike
65
65
Last Price0.1Mar 05, 2025
Change
00%
Bid0.04
Ask0.6
volume0
Intrest3
Last Price-
Change
-
Bid8.55
Ask11.9
volume0
Intrest0
Strike
66
66
Last Price0.2Mar 07, 2025
Change
0.1847.37%
Bid-
Ask0.7
volume1
Intrest6
Last Price8.67Feb 21, 2025
Change
00%
Bid7.5
Ask10.25
volume0
Intrest1
Strike
67
67
Last Price0.5Mar 07, 2025
Change
-
Bid0.1
Ask0.18
volume3
Intrest0
Last Price-
Change
-
Bid6.55
Ask10
volume0
Intrest0
Strike
68
68
Last Price0.34Mar 07, 2025
Change
0.0410.53%
Bid0.16
Ask0.24
volume4
Intrest106
Last Price4.6Mar 04, 2025
Change
00%
Bid5.55
Ask9.05
volume0
Intrest1
Strike
69
69
Last Price0.99Mar 07, 2025
Change
0.3657.14%
Bid0.22
Ask0.34
volume2
Intrest4
Last Price4.65Mar 04, 2025
Change
00%
Bid5.35
Ask6.45
volume0
Intrest5
Strike
70
70
Last Price0.3Mar 07, 2025
Change
0.457.14%
Bid0.34
Ask0.79
volume23
Intrest61
Last Price4.3Mar 06, 2025
Change
00%
Bid4.95
Ask5.4
volume0
Intrest3
Strike
71
71
Last Price1.32Mar 07, 2025
Change
0.72120%
Bid0.36
Ask0.62
volume3
Intrest123
Last Price5Mar 07, 2025
Change
0.255.26%
Bid4.05
Ask5.5
volume20
Intrest8
Strike
72
72
Last Price0.74Mar 07, 2025
Change
0.540.32%
Bid0.68
Ask0.85
volume7
Intrest83
Last Price2.97Mar 07, 2025
Change
0.8822.86%
Bid2.93
Ask3.8
volume18
Intrest6
Strike
73
73
Last Price1.36Mar 07, 2025
Change
0.1714.29%
Bid0.96
Ask1.1
volume45
Intrest2
Last Price3.2Mar 07, 2025
Change
0.7932.78%
Bid2.89
Ask3.1
volume34
Intrest32
Strike
74
74
Last Price1.37Mar 07, 2025
Change
0.8538.29%
Bid1.32
Ask1.5
volume95
Intrest20
Last Price2.6Mar 07, 2025
Change
0.2510.64%
Bid2.15
Ask2.55
volume83
Intrest52
Strike
75
75
Last Price1.75Mar 07, 2025
Change
0.7429.72%
Bid1.67
Ask1.89
volume28
Intrest70
Last Price2.01Mar 07, 2025
Change
0.2212.29%
Bid1.64
Ask2.03
volume70
Intrest36
Strike
76
76
Last Price2.25Mar 07, 2025
Change
0.052.27%
Bid1.97
Ask2.37
volume85
Intrest256
Last Price1.57Mar 07, 2025
Change
0.2418.05%
Bid1.04
Ask1.57
volume69
Intrest28
Strike
77
77
Last Price2.74Mar 07, 2025
Change
0.218.3%
Bid2.55
Ask2.99
volume86
Intrest59
Last Price1.16Mar 07, 2025
Change
0.1514.85%
Bid1.02
Ask1.21
volume69
Intrest15
Strike
78
78
Last Price3.3Mar 07, 2025
Change
1.226.67%
Bid3.25
Ask3.6
volume1
Intrest26
Last Price0.85Mar 07, 2025
Change
0.3428.57%
Bid0.38
Ask0.91
volume6
Intrest45
Strike
79
79
Last Price3.85Feb 28, 2025
Change
00%
Bid3.85
Ask4.25
volume0
Intrest8
Last Price0.59Mar 07, 2025
Change
0.0611.32%
Bid0.49
Ask0.66
volume47
Intrest91
Strike
80
80
Last Price4.5Mar 07, 2025
Change
1.0530.43%
Bid4.8
Ask5.25
volume10
Intrest24
Last Price0.31Mar 07, 2025
Change
0.2948.33%
Bid0.32
Ask0.46
volume2
Intrest46
Strike
81
81
Last Price4.6Feb 13, 2025
Change
00%
Bid4.9
Ask6.15
volume0
Intrest10
Last Price0.31Mar 07, 2025
Change
0.2948.33%
Bid0.2
Ask0.34
volume4
Intrest375
Strike
82
82
Last Price6.51Feb 24, 2025
Change
00%
Bid6.4
Ask7.25
volume0
Intrest2
Last Price0.37Mar 05, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest39
Strike
83
83
Last Price4.11Feb 07, 2025
Change
00%
Bid5.45
Ask9.35
volume0
Intrest3
Last Price0.19Mar 07, 2025
Change
0.0211.76%
Bid-
Ask0.38
volume5
Intrest12
Strike
84
84
Last Price11.05Feb 12, 2025
Change
00%
Bid6.35
Ask10.4
volume0
Intrest11
Last Price0.17Mar 06, 2025
Change
00%
Bid0.04
Ask2.21
volume0
Intrest34
Strike
85
85
Last Price8.95Feb 24, 2025
Change
00%
Bid7.4
Ask11.35
volume0
Intrest1
Last Price0.08Mar 07, 2025
Change
0.0538.46%
Bid0.03
Ask0.27
volume4
Intrest259
Strike
86
86
Last Price11.25Feb 21, 2025
Change
00%
Bid9.2
Ask11.25
volume0
Intrest110
Last Price0.17Feb 21, 2025
Change
00%
Bid0.01
Ask0.36
volume0
Intrest13
Strike
87
87
Last Price-
Change
-
Bid9.25
Ask13.3
volume0
Intrest0
Last Price0.11Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest17
Strike
88
88
Last Price10.1Feb 14, 2025
Change
00%
Bid11.15
Ask13.35
volume0
Intrest2
Last Price0.04Mar 05, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Strike
89
89
Last Price-
Change
-
Bid12.45
Ask14
volume0
Intrest0
Last Price0.07Mar 04, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest31
Strike
90
90
Last Price-
Change
-
Bid13.5
Ask15.1
volume0
Intrest0
Last Price0.08Feb 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
91
91
Last Price-
Change
-
Bid14.55
Ask16.05
volume0
Intrest0
Last Price0.12Feb 27, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest18
Strike
92
92
Last Price-
Change
-
Bid15.4
Ask16.95
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest18
Strike
93
93
Last Price-
Change
-
Bid16.5
Ask18
volume0
Intrest0
Last Price0.12Feb 12, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
94
94
Last Price-
Change
-
Bid17.55
Ask18.95
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
95
95
Last Price-
Change
-
Bid18.45
Ask19.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid19.4
Ask21
volume0
Intrest0
Last Price0.22Feb 14, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest4
Strike
97
97
Last Price-
Change
-
Bid20.35
Ask22.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid21.5
Ask23
volume0
Intrest0
Last Price2Feb 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid23.45
Ask25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid28.4
Ask30.3
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47
Strike
110
110
Last Price-
Change
-
Bid33.35
Ask35.1
volume0
Intrest0