Comments
Loading...
Zillow Gr (NASDAQ:Z) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Zillow Gr à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour 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 Price31.7Apr 10, 2025
Change
00%
Bid40.7
Ask41.7
volume0
Intrest21
Strike
30
30
Last Price0.12May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price29.65Apr 10, 2025
Change
00%
Bid38.15
Ask39.15
volume0
Intrest1
Strike
32.5
32.5
Last Price0.14May 12, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest17
Last Price33.9May 02, 2025
Change
00%
Bid35.7
Ask36.75
volume0
Intrest6
Strike
35
35
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price30.75Sep 25, 2024
Change
00%
Bid33.15
Ask34.2
volume0
Intrest1
Strike
37.5
37.5
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest33
Last Price31.38Mar 10, 2025
Change
00%
Bid30.7
Ask31.75
volume0
Intrest1
Strike
40
40
Last Price0.28Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest99
Last Price23.65Apr 30, 2025
Change
00%
Bid28.2
Ask29.15
volume0
Intrest20
Strike
42.5
42.5
Last Price0.36May 09, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1998
Last Price23.43May 07, 2025
Change
00%
Bid25.8
Ask26.65
volume0
Intrest39
Strike
45
45
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest976
Last Price21.16May 07, 2025
Change
00%
Bid23.2
Ask24.1
volume0
Intrest33
Strike
47.5
47.5
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest66
Last Price17.9May 07, 2025
Change
00%
Bid20.95
Ask21.6
volume0
Intrest51
Strike
50
50
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest345
Last Price17.85May 05, 2025
Change
00%
Bid19.65
Ask20.65
volume0
Intrest6
Strike
51
51
Last Price0.79Apr 22, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest3
Last Price-
Change
-
Bid18.6
Ask19.6
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price18.4May 12, 2025
Change
00%
Bid18.35
Ask19.15
volume0
Intrest17
Strike
52.5
52.5
Last Price0.02May 13, 2025
Change
0.0360%
Bid-
Ask0.15
volume1
Intrest845
Last Price13.9Apr 30, 2025
Change
00%
Bid17.6
Ask18.65
volume0
Intrest1
Strike
53
53
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest3
Last Price13.9May 08, 2025
Change
00%
Bid16.65
Ask17.45
volume0
Intrest9
Strike
54
54
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest128
Last Price13.36May 07, 2025
Change
00%
Bid15.85
Ask16.55
volume0
Intrest55
Strike
55
55
Last Price0.13May 13, 2025
Change
0.121200%
Bid-
Ask0.1
volume1
Intrest891
Last Price-
Change
-
Bid14.7
Ask15.55
volume0
Intrest0
Strike
56
56
Last Price0.6May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Last Price6.3Apr 21, 2025
Change
00%
Bid13.9
Ask14.55
volume0
Intrest1
Strike
57
57
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.23
volume5
Intrest31
Last Price13.21May 12, 2025
Change
00%
Bid13.3
Ask14.05
volume0
Intrest65
Strike
57.5
57.5
Last Price0.17May 08, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest359
Last Price9.6Apr 23, 2025
Change
00%
Bid12.6
Ask13.55
volume0
Intrest1
Strike
58
58
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price8.55Apr 30, 2025
Change
00%
Bid11.65
Ask12.6
volume0
Intrest20
Strike
59
59
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest45
Last Price10.65May 12, 2025
Change
00%
Bid10.9
Ask11.5
volume0
Intrest233
Strike
60
60
Last Price0.01May 13, 2025
Change
0.0480%
Bid0.01
Ask0.12
volume3
Intrest643
Last Price9.18May 02, 2025
Change
00%
Bid9.8
Ask10.55
volume0
Intrest6
Strike
61
61
Last Price0.25May 09, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest53
Last Price6.25May 08, 2025
Change
00%
Bid8.9
Ask9.6
volume0
Intrest3
Strike
62
62
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest24
Last Price8.55May 12, 2025
Change
00%
Bid8.45
Ask9
volume0
Intrest233
Strike
62.5
62.5
Last Price0.38May 09, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest546
Last Price-
Change
-
Bid7.9
Ask8.65
volume0
Intrest0
Strike
63
63
Last Price0.23May 13, 2025
Change
0.2666.67%
Bid-
Ask0.21
volume1
Intrest9
Last Price3.21May 09, 2025
Change
00%
Bid6.65
Ask7.55
volume0
Intrest3
Strike
64
64
Last Price0.03May 13, 2025
Change
0.0125%
Bid0.01
Ask0.41
volume2
Intrest203
Last Price6.43May 12, 2025
Change
00%
Bid5.95
Ask6.55
volume0
Intrest181
Strike
65
65
Last Price0.05May 13, 2025
Change
0.0337.5%
Bid0.01
Ask0.08
volume2
Intrest233
Last Price4.58May 12, 2025
Change
00%
Bid4.9
Ask5.6
volume0
Intrest49
Strike
66
66
Last Price0.1May 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest129
Last Price4.05May 12, 2025
Change
00%
Bid4.05
Ask4.65
volume0
Intrest518
Strike
67
67
Last Price0.23May 13, 2025
Change
0.0853.33%
Bid0.06
Ask0.15
volume1
Intrest1131
Last Price4May 13, 2025
Change
0.287.53%
Bid3.7
Ask4.05
volume1
Intrest221
Strike
67.5
67.5
Last Price0.18May 13, 2025
Change
0.0728%
Bid0.09
Ask0.17
volume1
Intrest306
Last Price3.4May 13, 2025
Change
0.13.03%
Bid3.25
Ask3.45
volume4
Intrest297
Strike
68
68
Last Price0.25May 13, 2025
Change
0.0619.35%
Bid0.14
Ask0.3
volume4
Intrest265
Last Price2.37May 12, 2025
Change
00%
Bid2.32
Ask2.63
volume0
Intrest1165
Strike
69
69
Last Price0.35May 13, 2025
Change
0.1428.57%
Bid0.32
Ask0.48
volume25
Intrest205
Last Price1.84May 13, 2025
Change
0.116.36%
Bid1.55
Ask2.14
volume61
Intrest1329
Strike
70
70
Last Price0.6May 13, 2025
Change
0.1823.08%
Bid0.49
Ask0.74
volume11
Intrest2257
Last Price1.35May 12, 2025
Change
00%
Bid1.08
Ask1.21
volume0
Intrest49
Strike
71
71
Last Price0.96May 13, 2025
Change
0.3325.58%
Bid0.94
Ask1.22
volume17
Intrest16
Last Price0.76May 13, 2025
Change
0.0710.14%
Bid0.62
Ask0.78
volume3
Intrest292
Strike
72
72
Last Price1.5May 13, 2025
Change
0.16.25%
Bid1.43
Ask1.76
volume94
Intrest13
Last Price0.57May 12, 2025
Change
00%
Bid0.42
Ask0.67
volume0
Intrest827
Strike
72.5
72.5
Last Price1.74May 13, 2025
Change
3.7668.36%
Bid1.59
Ask2.09
volume1
Intrest588
Last Price0.34May 13, 2025
Change
0.1632%
Bid0.08
Ask0.45
volume28
Intrest90
Strike
73
73
Last Price2.03May 13, 2025
Change
0.8228.77%
Bid2.01
Ask2.72
volume4
Intrest10
Last Price0.26May 12, 2025
Change
00%
Bid0.11
Ask0.25
volume0
Intrest123
Strike
74
74
Last Price3.25May 12, 2025
Change
00%
Bid2.85
Ask3.45
volume0
Intrest8
Last Price0.09May 13, 2025
Change
0.0325%
Bid-
Ask0.22
volume1
Intrest461
Strike
75
75
Last Price4.15May 12, 2025
Change
00%
Bid3.6
Ask4.2
volume0
Intrest424
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest18
Strike
76
76
Last Price5.45May 12, 2025
Change
00%
Bid4.45
Ask5.1
volume0
Intrest1
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest10
Strike
77
77
Last Price6.45May 12, 2025
Change
00%
Bid5.5
Ask6.15
volume0
Intrest1
Last Price0.01May 13, 2025
Change
0.0685.71%
Bid-
Ask0.12
volume3
Intrest867
Strike
77.5
77.5
Last Price6.85May 12, 2025
Change
00%
Bid6
Ask6.7
volume0
Intrest30
Last Price0.2May 12, 2025
Change
00%
Bid-
Ask0.46
volume0
Intrest19
Strike
78
78
Last Price7.4May 12, 2025
Change
00%
Bid6.45
Ask7.3
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
79
79
Last Price8.45May 12, 2025
Change
00%
Bid7.5
Ask8.2
volume0
Intrest1
Last Price0.13May 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest886
Strike
80
80
Last Price8.95May 13, 2025
Change
0.151.7%
Bid8.6
Ask9.1
volume1
Intrest5
Last Price0.34May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest607
Strike
82.5
82.5
Last Price11.43May 13, 2025
Change
2.8219.79%
Bid11.1
Ask11.65
volume1
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest391
Strike
85
85
Last Price17.2May 08, 2025
Change
00%
Bid13.4
Ask14.15
volume0
Intrest0
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest759
Strike
87.5
87.5
Last Price19.25May 08, 2025
Change
00%
Bid15.95
Ask16.7
volume0
Intrest75
Last Price0.06May 12, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest760
Strike
90
90
Last Price21.35May 08, 2025
Change
00%
Bid18.5
Ask19.2
volume0
Intrest0
Last Price0.66Mar 26, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest566
Strike
92.5
92.5
Last Price11.6Feb 06, 2025
Change
00%
Bid20.8
Ask21.75
volume0
Intrest0
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest460
Strike
95
95
Last Price19.92Feb 12, 2025
Change
00%
Bid23.45
Ask24.4
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1528
Strike
100
100
Last Price21.4Feb 12, 2025
Change
00%
Bid28.25
Ask29.25
volume0
Intrest2
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest178
Strike
105
105
Last Price20.66Feb 11, 2025
Change
00%
Bid33.2
Ask34.3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
0.1794.44%
Bid-
Ask0.02
volume1
Intrest70
Strike
110
110
Last Price32Feb 13, 2025
Change
00%
Bid38.45
Ask39.25
volume0
Intrest0
Last Price0.17Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Strike
115
115
Last Price29.3Feb 06, 2025
Change
00%
Bid42.75
Ask44.35
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Strike
120
120
Last Price-
Change
-
Bid46.95
Ask50.2
volume0
Intrest0
Last Price0.94Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
125
125
Last Price-
Change
-
Bid52.15
Ask55.1
volume0
Intrest0