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 Price-
Change
-
Bid32.85
Ask34.75
volume0
Intrest0
Strike
45
45
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid27.6
Ask29.85
volume0
Intrest0
Strike
50
50
Last Price0.75Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid23.2
Ask24.65
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid22.05
Ask23.45
volume0
Intrest0
Strike
56
56
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price-
Change
-
Bid20.85
Ask22.5
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid20.1
Ask21.35
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid19.05
Ask20.4
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price18.65Jan 17, 2025
Change
00%
Bid18.1
Ask19.4
volume0
Intrest1
Strike
60
60
Last Price0.01Feb 12, 2025
Change
0.0480%
Bid-
Ask0.01
volume477
Intrest514
Last Price10.55Jan 13, 2025
Change
00%
Bid16.9
Ask18.4
volume0
Intrest1
Strike
61
61
Last Price0.16Feb 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest8
Last Price-
Change
-
Bid15.9
Ask17.5
volume0
Intrest0
Strike
62
62
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest46
Last Price14.38Jan 17, 2025
Change
00%
Bid15.15
Ask16.3
volume0
Intrest17
Strike
63
63
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.07
volume1
Intrest122
Last Price20Jan 31, 2025
Change
00%
Bid13.95
Ask15.55
volume0
Intrest2
Strike
64
64
Last Price0.01Feb 12, 2025
Change
0.0685.71%
Bid-
Ask1.47
volume10
Intrest8
Last Price20.84Feb 05, 2025
Change
00%
Bid12.85
Ask14.35
volume0
Intrest0
Strike
65
65
Last Price0.03Feb 12, 2025
Change
0.0350%
Bid-
Ask0.06
volume65
Intrest122
Last Price13.5Feb 12, 2025
Change
-
Bid12.25
Ask13.45
volume1
Intrest0
Strike
66
66
Last Price0.14Feb 12, 2025
Change
0.1250%
Bid-
Ask0.3
volume8
Intrest2
Last Price-
Change
-
Bid11.1
Ask12.3
volume0
Intrest0
Strike
67
67
Last Price0.1Feb 12, 2025
Change
00%
Bid-
Ask0.13
volume19
Intrest32
Last Price15.08Jan 31, 2025
Change
00%
Bid9.9
Ask11.35
volume0
Intrest2
Strike
68
68
Last Price0.03Feb 12, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume147
Intrest32
Last Price-
Change
-
Bid9.15
Ask10.5
volume0
Intrest0
Strike
69
69
Last Price0.04Feb 12, 2025
Change
0.0969.23%
Bid-
Ask0.06
volume226
Intrest143
Last Price6.12Feb 12, 2025
Change
6.5851.81%
Bid8.45
Ask9.25
volume85
Intrest2
Strike
70
70
Last Price0.05Feb 12, 2025
Change
0.1372.22%
Bid0.04
Ask0.07
volume891
Intrest580
Last Price5.3Feb 12, 2025
Change
3.439.08%
Bid7.15
Ask8.25
volume142
Intrest3
Strike
71
71
Last Price0.05Feb 12, 2025
Change
0.1473.68%
Bid0.05
Ask0.14
volume302
Intrest211
Last Price6.01Feb 12, 2025
Change
-
Bid6.55
Ask7.15
volume208
Intrest0
Strike
72
72
Last Price0.08Feb 12, 2025
Change
0.2172.41%
Bid0.06
Ask0.12
volume508
Intrest468
Last Price4.3Feb 12, 2025
Change
7.864.46%
Bid5.45
Ask6.2
volume89
Intrest8
Strike
73
73
Last Price0.1Feb 12, 2025
Change
0.2369.7%
Bid0.05
Ask0.49
volume278
Intrest126
Last Price5.75Feb 12, 2025
Change
7.2555.77%
Bid4.35
Ask5.25
volume204
Intrest1
Strike
74
74
Last Price0.09Feb 12, 2025
Change
0.3579.55%
Bid0.09
Ask0.15
volume564
Intrest474
Last Price4.27Feb 12, 2025
Change
7.7164.36%
Bid3.65
Ask4.15
volume237
Intrest19
Strike
75
75
Last Price0.16Feb 12, 2025
Change
0.4272.41%
Bid0.15
Ask0.21
volume574
Intrest500
Last Price3Feb 12, 2025
Change
8.1273.02%
Bid2.72
Ask3.4
volume479
Intrest7
Strike
76
76
Last Price0.27Feb 12, 2025
Change
0.4663.01%
Bid0.23
Ask0.31
volume150
Intrest166
Last Price2.21Feb 12, 2025
Change
7.9978.33%
Bid2.08
Ask2.37
volume703
Intrest27
Strike
77
77
Last Price0.56Feb 12, 2025
Change
0.3337.08%
Bid0.35
Ask0.52
volume319
Intrest624
Last Price1.69Feb 12, 2025
Change
7.7682.12%
Bid1.43
Ask1.64
volume205
Intrest7
Strike
78
78
Last Price0.73Feb 12, 2025
Change
0.3733.64%
Bid0.64
Ask0.83
volume494
Intrest526
Last Price1.43Feb 12, 2025
Change
9.3486.72%
Bid0.9
Ask1.06
volume147
Intrest12
Strike
79
79
Last Price1.37Feb 12, 2025
Change
0.064.58%
Bid1.14
Ask1.31
volume87
Intrest115
Last Price0.68Feb 12, 2025
Change
7.2291.39%
Bid0.47
Ask0.65
volume392
Intrest204
Strike
80
80
Last Price1.79Feb 12, 2025
Change
0.2214.01%
Bid1.68
Ask1.97
volume535
Intrest746
Last Price0.32Feb 12, 2025
Change
7.1595.72%
Bid0.18
Ask0.35
volume976
Intrest522
Strike
81
81
Last Price2.44Feb 12, 2025
Change
0.4321.39%
Bid2.37
Ask2.81
volume157
Intrest282
Last Price0.15Feb 12, 2025
Change
6.5997.77%
Bid0.12
Ask0.2
volume468
Intrest21
Strike
82
82
Last Price2.36Feb 12, 2025
Change
0.14.42%
Bid2.99
Ask3.75
volume59
Intrest64
Last Price0.14Feb 12, 2025
Change
5.9197.69%
Bid0.05
Ask0.14
volume3
Intrest141
Strike
83
83
Last Price4.75Feb 12, 2025
Change
2.7131.71%
Bid4
Ask4.6
volume89
Intrest55
Last Price0.14Feb 12, 2025
Change
5.2997.42%
Bid0.04
Ask0.1
volume30
Intrest88
Strike
84
84
Last Price5.2Feb 12, 2025
Change
2.3884.4%
Bid5.15
Ask5.55
volume74
Intrest161
Last Price0.03Feb 12, 2025
Change
4.7299.37%
Bid0.02
Ask0.15
volume1067
Intrest213
Strike
85
85
Last Price5.4Feb 12, 2025
Change
2.1465.64%
Bid6
Ask6.75
volume97
Intrest253
Last Price0.06Feb 12, 2025
Change
4.5498.7%
Bid0.01
Ask0.24
volume64
Intrest236
Strike
86
86
Last Price6.76Feb 12, 2025
Change
2.9677.89%
Bid7.15
Ask7.7
volume424
Intrest950
Last Price0.04Feb 12, 2025
Change
3.9699%
Bid0.01
Ask0.04
volume92
Intrest427
Strike
87
87
Last Price8.07Feb 12, 2025
Change
3.472.81%
Bid8.15
Ask8.65
volume69
Intrest63
Last Price0.01Feb 12, 2025
Change
3.1999.69%
Bid-
Ask0.01
volume38
Intrest492
Strike
88
88
Last Price8.65Feb 12, 2025
Change
3.6573%
Bid8.75
Ask9.8
volume234
Intrest593
Last Price0.01Feb 12, 2025
Change
2.9599.66%
Bid-
Ask0.01
volume19
Intrest64
Strike
89
89
Last Price11.25Feb 12, 2025
Change
5.7102.7%
Bid9.85
Ask10.85
volume66
Intrest26
Last Price0.01Feb 12, 2025
Change
2.5399.61%
Bid-
Ask0.01
volume72
Intrest629
Strike
90
90
Last Price12.18Feb 12, 2025
Change
5.9495.19%
Bid10.75
Ask11.65
volume38
Intrest34
Last Price0.03Feb 12, 2025
Change
2.1798.64%
Bid-
Ask0.01
volume3
Intrest64
Strike
91
91
Last Price6.85Feb 11, 2025
Change
00%
Bid11.35
Ask12.9
volume0
Intrest1
Last Price0.03Feb 12, 2025
Change
1.8598.4%
Bid-
Ask0.01
volume5
Intrest92
Strike
92
92
Last Price13.02Feb 12, 2025
Change
5.5173.37%
Bid12.35
Ask14.2
volume1
Intrest1
Last Price0.01Feb 12, 2025
Change
1.6499.39%
Bid-
Ask0.01
volume39
Intrest123
Strike
93
93
Last Price8.22Feb 11, 2025
Change
00%
Bid13.45
Ask15.1
volume0
Intrest20
Last Price0.02Feb 12, 2025
Change
1.3198.5%
Bid-
Ask0.01
volume33
Intrest128
Strike
94
94
Last Price19.23Feb 12, 2025
Change
10.58122.31%
Bid14.4
Ask16.15
volume1
Intrest1
Last Price0.01Feb 12, 2025
Change
1.2299.19%
Bid-
Ask0.01
volume70
Intrest280
Strike
95
95
Last Price19.77Feb 12, 2025
Change
10.02102.77%
Bid15.45
Ask17.15
volume3
Intrest13
Last Price0.01Feb 12, 2025
Change
1.0199.02%
Bid-
Ask0.01
volume33
Intrest191
Strike
96
96
Last Price-
Change
-
Bid16.5
Ask17.85
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume28
Intrest241
Strike
97
97
Last Price10.1Feb 10, 2025
Change
00%
Bid17.3
Ask19.15
volume0
Intrest7
Last Price0.01Feb 12, 2025
Change
1.3199.24%
Bid-
Ask0.01
volume27
Intrest81
Strike
98
98
Last Price-
Change
-
Bid18.3
Ask20.05
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume7
Intrest101
Strike
99
99
Last Price-
Change
-
Bid19.35
Ask21.15
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
0.4998%
Bid-
Ask0.01
volume130
Intrest2536
Strike
100
100
Last Price14.2Feb 11, 2025
Change
00%
Bid20.35
Ask21.85
volume0
Intrest8
Last Price0.01Feb 12, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume3
Intrest137
Strike
101
101
Last Price-
Change
-
Bid21.35
Ask23.15
volume0
Intrest0
Last Price0.3Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Strike
102
102
Last Price-
Change
-
Bid22.3
Ask24.15
volume0
Intrest0
Last Price0.29Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest536
Strike
103
103
Last Price-
Change
-
Bid23.35
Ask25.15
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume3
Intrest205
Strike
104
104
Last Price-
Change
-
Bid24.15
Ask26.4
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume14
Intrest937
Strike
105
105
Last Price-
Change
-
Bid25.15
Ask27.15
volume0
Intrest0
Last Price0.15Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Strike
106
106
Last Price-
Change
-
Bid25.7
Ask28.4
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume10
Intrest30
Strike
107
107
Last Price-
Change
-
Bid26.95
Ask29.3
volume0
Intrest0
Last Price0.11Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest123
Strike
108
108
Last Price-
Change
-
Bid28.1
Ask30.15
volume0
Intrest0
Last Price0.12Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
109
109
Last Price-
Change
-
Bid29.05
Ask31.4
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest404
Strike
110
110
Last Price-
Change
-
Bid29.95
Ask32.15
volume0
Intrest0
Last Price0.06Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Strike
111
111
Last Price-
Change
-
Bid30.9
Ask33.45
volume0
Intrest0