$69.69
-1.13-1.60%
In chiusura: -
$68.87
-0.82-1.18%
After hour: Oct 10, 7:30 PM EDT
Comments
Loading...
Zillow Gr (NASDAQ:Z) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Zillow Gr a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Zillow Gr..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid22.9
Ask26.8
volume0
Intrest0
Strike
45
45
Last Price0.05Oct 10, 2025
Change
-
Bid-
Ask2.13
volume1
Intrest0
Last Price20.22Oct 10, 2025
Change
8.0328.42%
Bid17.95
Ask21.8
volume1
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price15.32Oct 10, 2025
Change
0.945.78%
Bid12.9
Ask16.8
volume1
Intrest14
Strike
55
55
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price14.14Oct 10, 2025
Change
1.227.94%
Bid11.9
Ask15.8
volume1
Intrest10
Strike
56
56
Last Price0.18Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price13.23Oct 10, 2025
Change
1.077.48%
Bid10.95
Ask14.8
volume1
Intrest2
Strike
57
57
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price13.27Oct 09, 2025
Change
-0%
Bid9.9
Ask13.8
volume0
Intrest5
Strike
58
58
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.15Oct 10, 2025
Change
2.4818.2%
Bid8.9
Ask12.8
volume11
Intrest1
Strike
59
59
Last Price0.04Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price10.22Oct 10, 2025
Change
1.018.99%
Bid7.9
Ask11.7
volume12
Intrest4
Strike
60
60
Last Price0.26Oct 10, 2025
Change
0.252500%
Bid-
Ask2.13
volume5
Intrest7
Last Price9.89Oct 10, 2025
Change
0.413.98%
Bid6.95
Ask10.8
volume1
Intrest5
Strike
61
61
Last Price0.14Oct 03, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Last Price9.43Oct 10, 2025
Change
0.666.54%
Bid5.9
Ask9.8
volume1
Intrest1
Strike
62
62
Last Price0.09Oct 02, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price8.5Oct 10, 2025
Change
0.121.43%
Bid5
Ask8.8
volume1
Intrest2
Strike
63
63
Last Price0.3Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price7.47Oct 09, 2025
Change
-0%
Bid3.85
Ask7.75
volume0
Intrest2
Strike
64
64
Last Price0.84Oct 10, 2025
Change
0.76950%
Bid-
Ask2.13
volume5
Intrest10
Last Price7.67Oct 07, 2025
Change
-0%
Bid2.98
Ask6.8
volume0
Intrest3
Strike
65
65
Last Price0.05Oct 10, 2025
Change
0.0266.67%
Bid-
Ask0.6
volume1
Intrest25
Last Price-
Change
-
Bid1.94
Ask5.8
volume0
Intrest0
Strike
66
66
Last Price0.13Oct 09, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest19
Last Price-
Change
-
Bid0.87
Ask4.5
volume0
Intrest0
Strike
67
67
Last Price0.27Oct 10, 2025
Change
0.22440%
Bid-
Ask1.17
volume10
Intrest71
Last Price-
Change
-
Bid0.35
Ask3.8
volume0
Intrest0
Strike
68
68
Last Price0.03Oct 10, 2025
Change
0.0975%
Bid0.01
Ask0.71
volume5
Intrest439
Last Price0.85Oct 10, 2025
Change
1.0855.96%
Bid-
Ask2.84
volume514
Intrest24
Strike
69
69
Last Price0.11Oct 10, 2025
Change
0.2266.67%
Bid0.02
Ask0.74
volume5
Intrest184
Last Price0.34Oct 10, 2025
Change
0.9774.05%
Bid-
Ask1.94
volume17
Intrest30
Strike
70
70
Last Price0.63Oct 10, 2025
Change
0.118.87%
Bid0.2
Ask2.27
volume138
Intrest309
Last Price0.08Oct 10, 2025
Change
0.7790.59%
Bid-
Ask0.4
volume334
Intrest62
Strike
71
71
Last Price1.16Oct 10, 2025
Change
0.3136.47%
Bid0.8
Ask3.1
volume25
Intrest156
Last Price0.01Oct 10, 2025
Change
0.698.36%
Bid-
Ask0.08
volume7
Intrest337
Strike
72
72
Last Price2.1Oct 10, 2025
Change
0.5838.16%
Bid0.22
Ask3.9
volume17
Intrest431
Last Price0.01Oct 10, 2025
Change
0.3597.22%
Bid-
Ask2
volume2
Intrest49
Strike
73
73
Last Price3.62Oct 10, 2025
Change
1.570.75%
Bid2.51
Ask5
volume56
Intrest288
Last Price0.05Oct 10, 2025
Change
0.0444.44%
Bid-
Ask0.1
volume13
Intrest97
Strike
74
74
Last Price2.7Oct 10, 2025
Change
1.0528%
Bid2.56
Ask4.85
volume10
Intrest247
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest266
Strike
75
75
Last Price4.95Oct 10, 2025
Change
0.122.48%
Bid3.25
Ask7.15
volume3
Intrest53
Last Price0.01Oct 10, 2025
Change
0.0375%
Bid-
Ask2.12
volume3
Intrest199
Strike
76
76
Last Price4.93Oct 09, 2025
Change
-0%
Bid5.3
Ask8.15
volume0
Intrest21
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest216
Strike
77
77
Last Price6.85Oct 10, 2025
Change
0.457.03%
Bid5.2
Ask9.15
volume204
Intrest212
Last Price0.1Oct 10, 2025
Change
0.07233.33%
Bid-
Ask2.13
volume6
Intrest57
Strike
78
78
Last Price7.25Oct 09, 2025
Change
-0%
Bid6.35
Ask10.1
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume142
Intrest287
Strike
79
79
Last Price9.13Oct 10, 2025
Change
1.1314.13%
Bid7.15
Ask11.1
volume5
Intrest297
Last Price0.03Oct 10, 2025
Change
0.0240%
Bid-
Ask0.15
volume11
Intrest108
Strike
80
80
Last Price9Oct 09, 2025
Change
-0%
Bid8.2
Ask12.1
volume0
Intrest9
Last Price0.3Oct 10, 2025
Change
0.281400%
Bid-
Ask2.13
volume2
Intrest75
Strike
81
81
Last Price7.52Oct 06, 2025
Change
-0%
Bid9.2
Ask13.1
volume0
Intrest3
Last Price0.07Oct 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest320
Strike
82
82
Last Price11.15Oct 10, 2025
Change
0.151.36%
Bid10.2
Ask14.1
volume2
Intrest29
Last Price0.05Oct 10, 2025
Change
0.0444.44%
Bid-
Ask2.13
volume3
Intrest67
Strike
83
83
Last Price12Oct 09, 2025
Change
-0%
Bid11.25
Ask15.1
volume0
Intrest13
Last Price0.12Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Strike
84
84
Last Price13Oct 09, 2025
Change
-0%
Bid12.25
Ask16.05
volume0
Intrest0
Last Price0.06Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest581
Strike
85
85
Last Price12.65Oct 07, 2025
Change
-0%
Bid13.2
Ask17.1
volume0
Intrest1
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Strike
86
86
Last Price15Oct 09, 2025
Change
-0%
Bid14.35
Ask18
volume0
Intrest7
Last Price0.2Oct 07, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest35
Strike
87
87
Last Price5.35Sep 22, 2025
Change
-0%
Bid15.35
Ask19.1
volume0
Intrest0
Last Price0.07Oct 08, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
88
88
Last Price17Oct 10, 2025
Change
1.358.63%
Bid16.25
Ask20.05
volume1
Intrest1
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest39
Strike
89
89
Last Price17.64Oct 10, 2025
Change
6.0452.07%
Bid17.2
Ask21.1
volume1
Intrest1
Last Price0.47Oct 07, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest34
Strike
90
90
Last Price4.35Sep 19, 2025
Change
-0%
Bid18.2
Ask22.1
volume0
Intrest0
Last Price0.01Sep 23, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Strike
91
91
Last Price3.25Sep 17, 2025
Change
-0%
Bid19.2
Ask22.9
volume0
Intrest0
Last Price0.08Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
92
92
Last Price17.9Oct 06, 2025
Change
-0%
Bid20.25
Ask24.1
volume0
Intrest0
Last Price0.38Oct 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1024
Strike
93
93
Last Price4.3Sep 17, 2025
Change
-0%
Bid21.25
Ask25.1
volume0
Intrest0
Last Price0.9Sep 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
94
94
Last Price4.95Sep 17, 2025
Change
-0%
Bid22.2
Ask26.1
volume0
Intrest0
Last Price0.08Sep 26, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest35
Strike
95
95
Last Price4.7Sep 17, 2025
Change
-0%
Bid23.5
Ask27.05
volume0
Intrest0
Last Price0.24Sep 22, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
96
96
Last Price17.45Sep 30, 2025
Change
-0%
Bid24.25
Ask28.1
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest28
Strike
97
97
Last Price18.55Sep 30, 2025
Change
-0%
Bid25.25
Ask28.95
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
98
98
Last Price19.55Sep 30, 2025
Change
-0%
Bid26.3
Ask30.1
volume0
Intrest0
Last Price0.18Oct 09, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
99
99
Last Price19.2Sep 29, 2025
Change
-0%
Bid27.45
Ask31.1
volume0
Intrest0
Last Price0.04Oct 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest86
Strike
100
100
Last Price-
Change
-
Bid28.25
Ask32.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
101
101
Last Price21.25Sep 30, 2025
Change
-0%
Bid29.25
Ask33.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid30.25
Ask34.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid31.25
Ask35.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid32.25
Ask36.05
volume0
Intrest0
Last Price0.3Sep 19, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
105
105
Last Price-
Change
-
Bid33.2
Ask37.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid38.2
Ask42.1
volume0
Intrest0