$77.86
1.341.75%
al cierre: -
$77.86
00.00%
After hour: 4:05 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 Price60.25Jan 15, 2025
Change
00%
Bid62.55
Ask63.15
volume0
Intrest17
Strike
15
15
Last Price0.01Oct 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2338
Last Price-
Change
-
Bid59.9
Ask60.8
volume0
Intrest2
Strike
17.5
17.5
Last Price0.02Oct 16, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest179
Last Price65.65Nov 26, 2024
Change
00%
Bid56.75
Ask58.9
volume0
Intrest25
Strike
20
20
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest119
Last Price61.6Dec 03, 2024
Change
00%
Bid54.1
Ask55.8
volume0
Intrest1
Strike
22.5
22.5
Last Price0.08Sep 18, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest47
Last Price45.6Jan 13, 2025
Change
00%
Bid51.85
Ask53.3
volume0
Intrest22
Strike
25
25
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest218
Last Price47.22Dec 31, 2024
Change
00%
Bid50.05
Ask50.75
volume0
Intrest7
Strike
27.5
27.5
Last Price0.06Nov 12, 2024
Change
00%
Bid-
Ask0.63
volume0
Intrest72
Last Price46.71Dec 26, 2024
Change
00%
Bid47.5
Ask48.65
volume0
Intrest244
Strike
30
30
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest680
Last Price43.4Dec 19, 2024
Change
00%
Bid45.05
Ask45.75
volume0
Intrest12
Strike
32.5
32.5
Last Price0.16Oct 15, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest97
Last Price43.44Jan 17, 2025
Change
1.674%
Bid41.7
Ask43.05
volume2
Intrest3474
Strike
35
35
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2665
Last Price36.2Jan 03, 2025
Change
00%
Bid39.8
Ask41.3
volume0
Intrest113
Strike
37.5
37.5
Last Price0.06Dec 03, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest151
Last Price37.93Jan 17, 2025
Change
7.0322.75%
Bid36.95
Ask38.6
volume1
Intrest2264
Strike
40
40
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest6622
Last Price27.14Jan 13, 2025
Change
00%
Bid34.2
Ask36.1
volume0
Intrest432
Strike
42.5
42.5
Last Price0.06Dec 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1750
Last Price30.94Jan 15, 2025
Change
00%
Bid31.95
Ask33.75
volume0
Intrest12569
Strike
45
45
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest3983
Last Price30.15Jan 17, 2025
Change
1.294.47%
Bid29.95
Ask31.05
volume5
Intrest906
Strike
47.5
47.5
Last Price0.14Nov 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3007
Last Price28.02Jan 17, 2025
Change
1.274.75%
Bid27.55
Ask28.35
volume17
Intrest1731
Strike
50
50
Last Price0.02Jan 07, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3728
Last Price22.87Jan 15, 2025
Change
00%
Bid25.1
Ask26.05
volume0
Intrest665
Strike
52.5
52.5
Last Price0.1Nov 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1157
Last Price22.9Jan 17, 2025
Change
1.15.05%
Bid22.7
Ask23.1
volume193
Intrest1206
Strike
55
55
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest5547
Last Price17.85Jan 15, 2025
Change
00%
Bid19.9
Ask20.5
volume0
Intrest719
Strike
57.5
57.5
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.43
volume0
Intrest721
Last Price-
Change
-
Bid18.55
Ask19.25
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price18.35Jan 17, 2025
Change
1.7510.54%
Bid17.65
Ask18.6
volume88
Intrest3812
Strike
60
60
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest3008
Last Price-
Change
-
Bid16.65
Ask17.15
volume0
Intrest0
Strike
61
61
Last Price0.08Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price15.68Jan 17, 2025
Change
1.9113.87%
Bid15.2
Ask16.05
volume7
Intrest1976
Strike
62.5
62.5
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1887
Last Price-
Change
-
Bid14.6
Ask15.25
volume0
Intrest0
Strike
63
63
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Last Price-
Change
-
Bid13.65
Ask14.25
volume0
Intrest0
Strike
64
64
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Last Price13.24Jan 17, 2025
Change
1.2910.79%
Bid11.9
Ask13.4
volume69
Intrest4501
Strike
65
65
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest735
Last Price5Jan 13, 2025
Change
00%
Bid11.6
Ask12.1
volume0
Intrest3
Strike
66
66
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price4.15Jan 13, 2025
Change
00%
Bid10.65
Ask11.25
volume0
Intrest1
Strike
67
67
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.36
volume1
Intrest373
Last Price10.15Jan 17, 2025
Change
2.5533.55%
Bid10.05
Ask11.2
volume7
Intrest1394
Strike
67.5
67.5
Last Price0.18Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest881
Last Price10.18Jan 17, 2025
Change
6.83203.88%
Bid9.6
Ask10.25
volume2
Intrest3
Strike
68
68
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest112
Last Price9.3Jan 17, 2025
Change
7.03309.69%
Bid8.65
Ask9.3
volume2
Intrest5
Strike
69
69
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest689
Last Price7.75Jan 17, 2025
Change
0.79.93%
Bid6.7
Ask8.35
volume45
Intrest14329
Strike
70
70
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.02
volume3
Intrest5067
Last Price6.7Jan 17, 2025
Change
0.9115.72%
Bid6.35
Ask7.15
volume12
Intrest28
Strike
71
71
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest209
Last Price5.57Jan 17, 2025
Change
2.5785.67%
Bid5.6
Ask6.05
volume5
Intrest107
Strike
72
72
Last Price0.02Jan 17, 2025
Change
0.1184.62%
Bid-
Ask0.22
volume1
Intrest250
Last Price4.7Jan 17, 2025
Change
0.4610.85%
Bid5.15
Ask5.65
volume4
Intrest525
Strike
72.5
72.5
Last Price0.03Jan 17, 2025
Change
00%
Bid-
Ask0.32
volume1
Intrest1277
Last Price5.23Jan 17, 2025
Change
1.5642.51%
Bid4.6
Ask5.05
volume31
Intrest824
Strike
73
73
Last Price0.06Jan 16, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest468
Last Price3.97Jan 17, 2025
Change
1.2747.04%
Bid3.6
Ask4.05
volume53
Intrest273
Strike
74
74
Last Price0.02Jan 17, 2025
Change
0.1184.62%
Bid-
Ask0.22
volume1
Intrest951
Last Price2.9Jan 17, 2025
Change
1.0153.44%
Bid2.67
Ask2.99
volume141
Intrest3962
Strike
75
75
Last Price0.02Jan 17, 2025
Change
0.1588.24%
Bid-
Ask0.23
volume22
Intrest1709
Last Price2.26Jan 17, 2025
Change
1.23119.42%
Bid1.65
Ask2.19
volume23
Intrest273
Strike
76
76
Last Price0.02Jan 17, 2025
Change
1.3398.52%
Bid-
Ask0.24
volume115
Intrest59
Last Price0.8Jan 17, 2025
Change
0.2545.45%
Bid0.55
Ask1.06
volume239
Intrest464
Strike
77
77
Last Price0.02Jan 17, 2025
Change
0.997.83%
Bid-
Ask0.08
volume65
Intrest111
Last Price0.73Jan 17, 2025
Change
0.37102.78%
Bid-
Ask0.66
volume74
Intrest360
Strike
77.5
77.5
Last Price3.69Jan 15, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest815
Last Price0.25Jan 17, 2025
Change
0.0824.24%
Bid-
Ask1.06
volume121
Intrest68
Strike
78
78
Last Price0.11Jan 17, 2025
Change
6.0398.21%
Bid-
Ask0.53
volume4
Intrest5
Last Price0.01Jan 17, 2025
Change
0.1694.12%
Bid-
Ask0.38
volume11
Intrest14
Strike
79
79
Last Price-
Change
-
Bid0.39
Ask1.71
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.05
volume107
Intrest4790
Strike
80
80
Last Price2.08Jan 17, 2025
Change
1.7145.12%
Bid1.41
Ask2.91
volume20
Intrest672
Last Price0.07Jan 15, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest20
Strike
81
81
Last Price-
Change
-
Bid2.39
Ask4.3
volume0
Intrest0
Last Price0.06Jan 15, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest20
Strike
82
82
Last Price-
Change
-
Bid2.11
Ask5.3
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.02100%
Bid-
Ask0.13
volume15
Intrest514
Strike
82.5
82.5
Last Price9.2Jan 02, 2025
Change
00%
Bid3.35
Ask5.1
volume0
Intrest1
Last Price0.22Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest394
Strike
83
83
Last Price-
Change
-
Bid3.75
Ask6.5
volume0
Intrest0
Last Price0.09Jan 13, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest33
Strike
84
84
Last Price10.9Jan 07, 2025
Change
00%
Bid4.45
Ask7.25
volume0
Intrest5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume7
Intrest6454
Strike
85
85
Last Price8.55Jan 16, 2025
Change
00%
Bid5.6
Ask8
volume0
Intrest2
Last Price0.03Jan 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest14
Strike
86
86
Last Price9.55Jan 16, 2025
Change
00%
Bid6.55
Ask8.9
volume0
Intrest2
Last Price0.09Dec 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Strike
87
87
Last Price10.6Jan 16, 2025
Change
00%
Bid7.25
Ask10.35
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.39
volume2
Intrest51
Strike
87.5
87.5
Last Price-
Change
-
Bid8.15
Ask10.5
volume0
Intrest0
Last Price0.06Jan 02, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
88
88
Last Price14.75Jan 02, 2025
Change
00%
Bid9.15
Ask10.9
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid-
Ask0.05
volume5
Intrest2050
Strike
90
90
Last Price12.68Dec 20, 2024
Change
00%
Bid11.25
Ask13
volume0
Intrest0
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest424
Strike
95
95
Last Price14.8Dec 17, 2024
Change
00%
Bid15.7
Ask17.95
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Strike
100
100
Last Price20.34Dec 13, 2024
Change
00%
Bid20.8
Ask22.75
volume0
Intrest0
Last Price0.13Dec 24, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest100
Strike
105
105
Last Price-
Change
-
Bid26.2
Ask28.3
volume0
Intrest0
Last Price0.07Dec 20, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest49
Strike
110
110
Last Price-
Change
-
Bid30.9
Ask32.5
volume0
Intrest0
Last Price0.26Dec 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest15
Strike
115
115
Last Price-
Change
-
Bid36.3
Ask37.75
volume0
Intrest0