$62.57
0.100.16%
al cierre: -
$62.67
0.100.16%
After hour: Apr 17, 4:07 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
-
Bid17.2
Ask20.15
volume0
Intrest0
Strike
44
44
Last Price0.07Apr 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest15
Last Price-
Change
-
Bid16.6
Ask19.7
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price14.55Apr 09, 2025
Change
00%
Bid17
Ask18.85
volume0
Intrest18
Strike
45
45
Last Price0.13Apr 11, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid15.6
Ask18.7
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid15.15
Ask18.25
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid14.6
Ask17.75
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid14.05
Ask17.3
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Last Price-
Change
-
Bid13.65
Ask16.7
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Last Price-
Change
-
Bid13.05
Ask16.35
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask15.8
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12
Ask15.35
volume0
Intrest0
Strike
49
49
Last Price0.1Apr 16, 2025
Change
00%
Bid-
Ask0.39
volume0
Intrest9
Last Price-
Change
-
Bid11.6
Ask14.7
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask14.2
volume0
Intrest0
Strike
50
50
Last Price0.1Apr 17, 2025
Change
0.0323.08%
Bid-
Ask0.08
volume3
Intrest20
Last Price-
Change
-
Bid10.1
Ask13.35
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid0.01
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid9.95
Ask12
volume0
Intrest0
Strike
52
52
Last Price0.12Apr 17, 2025
Change
0.4378.18%
Bid0.05
Ask0.29
volume5
Intrest2
Last Price-
Change
-
Bid8.4
Ask10.85
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Last Price6.35Apr 09, 2025
Change
00%
Bid7.85
Ask9.8
volume0
Intrest36
Strike
54
54
Last Price2.23Apr 09, 2025
Change
00%
Bid0.03
Ask0.55
volume0
Intrest10
Last Price8.05Apr 08, 2025
Change
00%
Bid7.05
Ask8.85
volume0
Intrest7
Strike
55
55
Last Price1.33Apr 11, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest611
Last Price5.35Apr 09, 2025
Change
00%
Bid6.1
Ask7.75
volume0
Intrest1
Strike
56
56
Last Price2.62Apr 09, 2025
Change
00%
Bid0.03
Ask0.46
volume0
Intrest8
Last Price5.5Apr 16, 2025
Change
00%
Bid5.45
Ask6.5
volume0
Intrest4
Strike
57
57
Last Price0.24Apr 17, 2025
Change
0.0620%
Bid0.23
Ask0.4
volume18
Intrest31
Last Price-
Change
-
Bid4.4
Ask5.6
volume0
Intrest0
Strike
58
58
Last Price0.44Apr 17, 2025
Change
0.118.52%
Bid0.31
Ask0.52
volume5
Intrest17
Last Price-
Change
-
Bid3.65
Ask4.65
volume0
Intrest0
Strike
59
59
Last Price0.53Apr 17, 2025
Change
3.4786.75%
Bid0.27
Ask0.63
volume1
Intrest3
Last Price3.71Apr 17, 2025
Change
0.4614.15%
Bid2.87
Ask3.45
volume2
Intrest14
Strike
60
60
Last Price0.66Apr 17, 2025
Change
0.4741.59%
Bid0.42
Ask0.76
volume20
Intrest25
Last Price2.41Apr 16, 2025
Change
00%
Bid2.34
Ask2.74
volume0
Intrest32
Strike
61
61
Last Price0.95Apr 17, 2025
Change
0.2621.49%
Bid0.83
Ask1.03
volume94
Intrest62
Last Price2.16Apr 17, 2025
Change
0.4224.14%
Bid1.7
Ask1.99
volume9
Intrest14
Strike
62
62
Last Price1.07Apr 17, 2025
Change
0.2720.15%
Bid1.12
Ask1.37
volume21
Intrest43
Last Price1.46Apr 17, 2025
Change
0.138.18%
Bid0.99
Ask1.43
volume14
Intrest27
Strike
63
63
Last Price1.63Apr 17, 2025
Change
0.147.91%
Bid1.53
Ask1.8
volume8
Intrest77
Last Price0.78Apr 17, 2025
Change
0.4235%
Bid0.79
Ask0.95
volume74
Intrest9
Strike
64
64
Last Price3.3Apr 16, 2025
Change
00%
Bid1.89
Ask2.44
volume0
Intrest37
Last Price0.73Apr 17, 2025
Change
0.2223.16%
Bid0.27
Ask0.61
volume15
Intrest18
Strike
65
65
Last Price4.24Apr 14, 2025
Change
00%
Bid2.4
Ask3.15
volume0
Intrest12
Last Price0.34Apr 17, 2025
Change
0.6666%
Bid0.21
Ask0.46
volume2
Intrest37
Strike
66
66
Last Price3.6Apr 17, 2025
Change
2.944.62%
Bid3.1
Ask4.3
volume1
Intrest6
Last Price0.21Apr 17, 2025
Change
0.3965%
Bid0.1
Ask0.34
volume6
Intrest12
Strike
67
67
Last Price7.4Apr 11, 2025
Change
00%
Bid2.77
Ask5.7
volume0
Intrest4
Last Price0.14Apr 17, 2025
Change
0.016.67%
Bid-
Ask0.3
volume27
Intrest9
Strike
68
68
Last Price4.49Apr 15, 2025
Change
00%
Bid4.4
Ask6.4
volume0
Intrest33
Last Price0.23Apr 15, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest29
Strike
69
69
Last Price1.88Apr 02, 2025
Change
00%
Bid5.1
Ask8.05
volume0
Intrest1
Last Price0.38Apr 17, 2025
Change
0.23153.33%
Bid-
Ask0.12
volume3
Intrest9
Strike
70
70
Last Price5.93Apr 08, 2025
Change
00%
Bid6
Ask9.05
volume0
Intrest1
Last Price0.51Apr 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
71
71
Last Price9.1Apr 10, 2025
Change
00%
Bid6.95
Ask10.05
volume0
Intrest0
Last Price0.06Apr 16, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest37
Strike
72
72
Last Price11.53Apr 11, 2025
Change
00%
Bid8.4
Ask11.1
volume0
Intrest2
Last Price0.87Apr 10, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest23
Strike
73
73
Last Price6.59Apr 04, 2025
Change
00%
Bid9.05
Ask12.15
volume0
Intrest1
Last Price0.37Apr 09, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest27
Strike
74
74
Last Price-
Change
-
Bid10.65
Ask12.4
volume0
Intrest0
Last Price0.06Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest34
Strike
75
75
Last Price-
Change
-
Bid11
Ask14.15
volume0
Intrest0
Last Price0.83Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Strike
76
76
Last Price-
Change
-
Bid12
Ask15.15
volume0
Intrest0
Last Price0.87Apr 02, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
77
77
Last Price9.04Mar 28, 2025
Change
00%
Bid12.95
Ask16.15
volume0
Intrest1
Last Price0.48Apr 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
78
78
Last Price9.14Mar 14, 2025
Change
00%
Bid14
Ask17.1
volume0
Intrest0
Last Price0.48Apr 02, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
79
79
Last Price10.44Mar 28, 2025
Change
00%
Bid15.25
Ask18.05
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest25
Strike
80
80
Last Price10.89Mar 28, 2025
Change
00%
Bid15.95
Ask19.1
volume0
Intrest0
Last Price0.35Apr 02, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
81
81
Last Price-
Change
-
Bid16.95
Ask20.1
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Strike
82
82
Last Price21.1Apr 16, 2025
Change
00%
Bid18.15
Ask20.9
volume0
Intrest5
Last Price0.61Mar 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest5
Strike
83
83
Last Price22.1Apr 16, 2025
Change
00%
Bid19.1
Ask22
volume0
Intrest2
Last Price0.48Mar 20, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Strike
84
84
Last Price-
Change
-
Bid19.95
Ask23.15
volume0
Intrest0
Last Price0.11Apr 01, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest7
Strike
85
85
Last Price-
Change
-
Bid21
Ask24.15
volume0
Intrest0
Last Price0.12Apr 01, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
86
86
Last Price-
Change
-
Bid22
Ask25.15
volume0
Intrest0
Last Price0.1Apr 07, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest18
Strike
87
87
Last Price-
Change
-
Bid23
Ask26
volume0
Intrest0
Last Price0.36Apr 01, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest3
Strike
88
88
Last Price-
Change
-
Bid23.4
Ask27.4
volume0
Intrest0
Last Price0.16Mar 20, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid25.4
Ask29.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid30.4
Ask34.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid35.4
Ask39.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid40.4
Ask44.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid45.4
Ask49.4
volume0
Intrest0