$61.81
-4.25-6.43%
In chiusura: -
$61.90
0.090.15%
After hour: 6:05 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..
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
-
Bid15.1
Ask18.35
volume0
Intrest0
Strike
45
45
Last Price0.03Apr 10, 2025
Change
0.0350%
Bid-
Ask0.05
volume24
Intrest23
Last Price-
Change
-
Bid14.4
Ask17.85
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask1.42
volume0
Intrest0
Last Price-
Change
-
Bid13.85
Ask17.65
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price-
Change
-
Bid13.35
Ask17.15
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Last Price19.1Apr 07, 2025
Change
00%
Bid12.85
Ask16.35
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Last Price-
Change
-
Bid13.15
Ask15.5
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask1.63
volume0
Intrest0
Last Price-
Change
-
Bid11.85
Ask15.35
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.63
volume0
Intrest0
Last Price-
Change
-
Bid11.35
Ask14.85
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask1.78
volume0
Intrest0
Last Price-
Change
-
Bid11.35
Ask14.65
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price19.95Apr 01, 2025
Change
00%
Bid11.1
Ask13.65
volume0
Intrest3
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.85
Ask13.65
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price7.4Apr 09, 2025
Change
00%
Bid9.05
Ask12.55
volume0
Intrest18
Strike
51
51
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price18.41Apr 02, 2025
Change
00%
Bid7.85
Ask11.65
volume0
Intrest1
Strike
52
52
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask10.65
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask9.7
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Last Price3.77Apr 09, 2025
Change
00%
Bid5.45
Ask8.5
volume0
Intrest0
Strike
55
55
Last Price0.02Apr 10, 2025
Change
0.8397.65%
Bid-
Ask0.78
volume1
Intrest10
Last Price6.25Apr 08, 2025
Change
00%
Bid4.5
Ask7.45
volume0
Intrest1
Strike
56
56
Last Price1.3Apr 09, 2025
Change
00%
Bid0.02
Ask1.4
volume0
Intrest37
Last Price5.15Apr 08, 2025
Change
00%
Bid3.55
Ask6.1
volume0
Intrest2
Strike
57
57
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask1.62
volume0
Intrest18
Last Price4.5Apr 08, 2025
Change
00%
Bid2.79
Ask5.15
volume0
Intrest49
Strike
58
58
Last Price0.32Apr 09, 2025
Change
00%
Bid-
Ask1.38
volume0
Intrest292
Last Price3.85Apr 08, 2025
Change
00%
Bid2.18
Ask3.45
volume0
Intrest30
Strike
59
59
Last Price2.7Apr 09, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest598
Last Price2.46Apr 10, 2025
Change
1.7942.12%
Bid0.52
Ask2.99
volume3
Intrest28
Strike
60
60
Last Price0.93Apr 10, 2025
Change
0.3560.34%
Bid0.2
Ask2.47
volume501
Intrest21
Last Price1.95Apr 10, 2025
Change
3.1561.76%
Bid0.88
Ask2.93
volume12
Intrest810
Strike
61
61
Last Price0.71Apr 10, 2025
Change
2.1875.43%
Bid0.24
Ask1.81
volume10
Intrest12
Last Price1.74Apr 10, 2025
Change
1.2942.57%
Bid-
Ask2.49
volume4
Intrest18
Strike
62
62
Last Price1.07Apr 10, 2025
Change
0.032.88%
Bid0.48
Ask2.76
volume4
Intrest46
Last Price1.25Apr 10, 2025
Change
1.1247.26%
Bid-
Ask2.08
volume25
Intrest9
Strike
63
63
Last Price1.49Apr 10, 2025
Change
0.139.56%
Bid1.02
Ask2.94
volume133
Intrest56
Last Price1.86Apr 09, 2025
Change
00%
Bid0.04
Ask0.85
volume0
Intrest48
Strike
64
64
Last Price1.96Apr 10, 2025
Change
0.6650.77%
Bid1.07
Ask3.2
volume6
Intrest39
Last Price0.3Apr 10, 2025
Change
1.3581.82%
Bid-
Ask0.67
volume7
Intrest42
Strike
65
65
Last Price3.36Apr 10, 2025
Change
1.0344.21%
Bid2.35
Ask4.8
volume2
Intrest34
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest16
Strike
66
66
Last Price3.9Apr 10, 2025
Change
1.0721.53%
Bid2.65
Ask5.6
volume1
Intrest527
Last Price1.03Apr 10, 2025
Change
0.2116.94%
Bid-
Ask0.95
volume4
Intrest246
Strike
67
67
Last Price7.05Apr 09, 2025
Change
00%
Bid4.4
Ask6.5
volume0
Intrest48
Last Price0.88Apr 09, 2025
Change
00%
Bid-
Ask1.34
volume0
Intrest65
Strike
68
68
Last Price4.15Apr 10, 2025
Change
0.225.03%
Bid5.3
Ask7.45
volume1
Intrest77
Last Price0.25Apr 09, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest58
Strike
69
69
Last Price3.85Apr 08, 2025
Change
00%
Bid5.95
Ask8.6
volume0
Intrest24
Last Price0.15Apr 09, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest436
Strike
70
70
Last Price6.5Apr 08, 2025
Change
00%
Bid6.9
Ask9.7
volume0
Intrest24
Last Price0.26Apr 09, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest86
Strike
71
71
Last Price13.05Apr 09, 2025
Change
00%
Bid7.7
Ask10.6
volume0
Intrest11
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask1.31
volume0
Intrest79
Strike
72
72
Last Price7.2Apr 09, 2025
Change
00%
Bid8.9
Ask11.65
volume0
Intrest12
Last Price0.02Apr 10, 2025
Change
0.01100%
Bid-
Ask0.2
volume1
Intrest31
Strike
73
73
Last Price5.2Mar 28, 2025
Change
00%
Bid9.75
Ask12.75
volume0
Intrest7
Last Price0.01Apr 10, 2025
Change
0.0266.67%
Bid-
Ask0.75
volume14
Intrest43
Strike
74
74
Last Price7.71Apr 04, 2025
Change
00%
Bid11
Ask13.65
volume0
Intrest17
Last Price0.5Apr 09, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest236
Strike
75
75
Last Price6.85Apr 01, 2025
Change
00%
Bid11.75
Ask14.9
volume0
Intrest5
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.97
volume0
Intrest6
Strike
76
76
Last Price7.4Apr 03, 2025
Change
00%
Bid12.7
Ask15.65
volume0
Intrest8
Last Price0.14Apr 04, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest40
Strike
77
77
Last Price8.2Apr 01, 2025
Change
00%
Bid13.75
Ask16.75
volume0
Intrest10
Last Price0.15Mar 31, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest14
Strike
78
78
Last Price19.45Apr 09, 2025
Change
00%
Bid15.35
Ask17.55
volume0
Intrest41
Last Price0.75Mar 26, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest27
Strike
79
79
Last Price10.45Mar 31, 2025
Change
00%
Bid15.85
Ask18.65
volume0
Intrest5
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest137
Strike
80
80
Last Price10.35Apr 01, 2025
Change
00%
Bid16.4
Ask19.85
volume0
Intrest0
Last Price0.08Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest44
Strike
81
81
Last Price11.87Mar 28, 2025
Change
00%
Bid18
Ask20.75
volume0
Intrest0
Last Price0.08Apr 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest39
Strike
82
82
Last Price11.07Mar 27, 2025
Change
00%
Bid18.5
Ask22.2
volume0
Intrest0
Last Price0.22Apr 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
83
83
Last Price13.8Apr 03, 2025
Change
00%
Bid19.45
Ask23.15
volume0
Intrest0
Last Price0.23Mar 26, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest2
Strike
84
84
Last Price-
Change
-
Bid20.45
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
85
85
Last Price13.56Mar 20, 2025
Change
00%
Bid21.4
Ask25.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid22.55
Ask26.2
volume0
Intrest0
Last Price0.04Apr 01, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest3
Strike
87
87
Last Price-
Change
-
Bid23.4
Ask27.2
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest20
Strike
88
88
Last Price18.6Apr 01, 2025
Change
00%
Bid25.15
Ask28.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid25.4
Ask29.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid27
Ask29.4
volume0
Intrest0
Last Price0.29Mar 10, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid27.45
Ask31.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid31.4
Ask35.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid36.4
Ask40.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid41.4
Ask45.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid47
Ask49.6
volume0
Intrest0