$67.93
0.030.04%
近くで: -
$67.61
-0.32-0.47%
時間外: May 9, 7:46 PM EDT
Comments
Loading...
Zillow Gr (NASDAQ:Z) 株価情報, オプションチェーン
オプションチェーンは、Zillow Grの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Zillow Grの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price31.7Apr 10, 2025
Change
00%
Bid36.5
Ask39.65
volume0
Intrest21
Strike
30
30
Last Price0.03May 09, 2025
Change
0.4293.33%
Bid-
Ask0.03
volume1
Intrest7
Last Price29.65Apr 10, 2025
Change
00%
Bid33.95
Ask37.2
volume0
Intrest1
Strike
32.5
32.5
Last Price0.18May 09, 2025
Change
0.4772.31%
Bid-
Ask0.18
volume1
Intrest16
Last Price33.9May 02, 2025
Change
00%
Bid31.35
Ask34.7
volume0
Intrest6
Strike
35
35
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price30.75Sep 25, 2024
Change
00%
Bid28.7
Ask32.4
volume0
Intrest1
Strike
37.5
37.5
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest33
Last Price31.38Mar 10, 2025
Change
00%
Bid26.45
Ask29.75
volume0
Intrest1
Strike
40
40
Last Price0.28Apr 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest99
Last Price23.65Apr 30, 2025
Change
00%
Bid24.85
Ask26.8
volume0
Intrest20
Strike
42.5
42.5
Last Price0.36May 09, 2025
Change
0.1250%
Bid-
Ask0.2
volume1
Intrest1998
Last Price23.43May 07, 2025
Change
00%
Bid22.7
Ask23.4
volume0
Intrest39
Strike
45
45
Last Price0.01May 09, 2025
Change
0.4197.62%
Bid-
Ask0.2
volume985
Intrest28
Last Price21.16May 07, 2025
Change
00%
Bid20.15
Ask20.95
volume0
Intrest33
Strike
47.5
47.5
Last Price0.23Apr 29, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest66
Last Price17.9May 07, 2025
Change
00%
Bid17.8
Ask18.4
volume0
Intrest51
Strike
50
50
Last Price0.2May 09, 2025
Change
0.17566.67%
Bid0.01
Ask0.2
volume2
Intrest347
Last Price17.85May 05, 2025
Change
00%
Bid16.55
Ask17.55
volume0
Intrest6
Strike
51
51
Last Price0.79Apr 22, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid15.65
Ask16.85
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price16.35May 05, 2025
Change
00%
Bid15.15
Ask15.85
volume0
Intrest17
Strike
52.5
52.5
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest845
Last Price13.9Apr 30, 2025
Change
00%
Bid14.6
Ask15.45
volume0
Intrest1
Strike
53
53
Last Price0.04May 09, 2025
Change
0.4992.45%
Bid-
Ask0.28
volume2
Intrest3
Last Price13.9May 08, 2025
Change
00%
Bid13.6
Ask14.5
volume0
Intrest9
Strike
54
54
Last Price0.09May 08, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest128
Last Price13.36May 07, 2025
Change
00%
Bid12.75
Ask13.35
volume0
Intrest55
Strike
55
55
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest891
Last Price-
Change
-
Bid11.7
Ask12.6
volume0
Intrest0
Strike
56
56
Last Price0.6May 02, 2025
Change
00%
Bid-
Ask0.74
volume0
Intrest1
Last Price6.3Apr 21, 2025
Change
00%
Bid10.65
Ask11.6
volume0
Intrest1
Strike
57
57
Last Price0.02May 09, 2025
Change
0.8297.62%
Bid-
Ask0.85
volume20
Intrest20
Last Price10.45May 09, 2025
Change
0.353.24%
Bid10.3
Ask10.85
volume26
Intrest62
Strike
57.5
57.5
Last Price0.17May 08, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest359
Last Price9.6Apr 23, 2025
Change
00%
Bid9.65
Ask10.6
volume0
Intrest1
Strike
58
58
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.22
volume2
Intrest3
Last Price8.55Apr 30, 2025
Change
00%
Bid8.75
Ask9.45
volume0
Intrest20
Strike
59
59
Last Price0.05May 09, 2025
Change
0.1473.68%
Bid-
Ask0.4
volume1
Intrest45
Last Price7.59May 08, 2025
Change
00%
Bid7.95
Ask8.2
volume0
Intrest227
Strike
60
60
Last Price0.05May 09, 2025
Change
0.0654.55%
Bid0.03
Ask0.12
volume3
Intrest645
Last Price9.18May 02, 2025
Change
00%
Bid6.65
Ask7.65
volume0
Intrest6
Strike
61
61
Last Price0.25May 09, 2025
Change
1.3784.57%
Bid-
Ask0.29
volume2
Intrest54
Last Price6.25May 08, 2025
Change
00%
Bid5.8
Ask6.6
volume0
Intrest3
Strike
62
62
Last Price0.09May 09, 2025
Change
0.0847.06%
Bid-
Ask0.19
volume8
Intrest24
Last Price5.05May 09, 2025
Change
0.9515.83%
Bid5.35
Ask5.9
volume6
Intrest229
Strike
62.5
62.5
Last Price0.38May 09, 2025
Change
0.1890%
Bid0.12
Ask0.18
volume1
Intrest546
Last Price-
Change
-
Bid4.85
Ask5.55
volume0
Intrest0
Strike
63
63
Last Price0.18May 09, 2025
Change
0.1341.94%
Bid0.16
Ask0.22
volume5
Intrest11
Last Price3.21May 09, 2025
Change
1.6934.49%
Bid2.83
Ask4.55
volume2
Intrest1
Strike
64
64
Last Price0.28May 09, 2025
Change
0.039.68%
Bid0.24
Ask0.34
volume108
Intrest101
Last Price3.72May 09, 2025
Change
0.226.29%
Bid3.35
Ask4.05
volume6
Intrest180
Strike
65
65
Last Price0.44May 09, 2025
Change
00%
Bid0.42
Ask0.54
volume13
Intrest259
Last Price2.05May 09, 2025
Change
0.8228.57%
Bid1.42
Ask2.83
volume1
Intrest49
Strike
66
66
Last Price0.7May 09, 2025
Change
0.240%
Bid0.66
Ask0.78
volume78
Intrest141
Last Price2.06May 09, 2025
Change
0.3614.88%
Bid1.94
Ask2.16
volume513
Intrest205
Strike
67
67
Last Price1.05May 09, 2025
Change
0.3826.57%
Bid0.98
Ask1.15
volume539
Intrest1279
Last Price1.62May 09, 2025
Change
0.627.03%
Bid1.64
Ask3.1
volume25
Intrest210
Strike
67.5
67.5
Last Price1.19May 09, 2025
Change
0.1413.33%
Bid0.86
Ask1.37
volume39
Intrest284
Last Price1.56May 09, 2025
Change
0.031.96%
Bid1.27
Ask3.25
volume37
Intrest290
Strike
68
68
Last Price1.32May 08, 2025
Change
00%
Bid1.4
Ask1.5
volume0
Intrest189
Last Price1May 09, 2025
Change
0.4932.89%
Bid0.9
Ask1.12
volume231
Intrest972
Strike
69
69
Last Price2May 09, 2025
Change
0.6624.81%
Bid1.91
Ask2.13
volume15
Intrest163
Last Price0.7May 09, 2025
Change
0.056.67%
Bid0.54
Ask0.69
volume86
Intrest1402
Strike
70
70
Last Price2.71May 09, 2025
Change
0.27.97%
Bid2.56
Ask2.74
volume4
Intrest2245
Last Price0.46May 09, 2025
Change
0.048%
Bid0.31
Ask0.44
volume24
Intrest8
Strike
71
71
Last Price-
Change
-
Bid1.82
Ask3.9
volume0
Intrest0
Last Price0.22May 09, 2025
Change
0.0621.43%
Bid0.16
Ask0.28
volume6
Intrest284
Strike
72
72
Last Price4.1May 09, 2025
Change
0.194.43%
Bid2.51
Ask4.4
volume1
Intrest2
Last Price0.2May 09, 2025
Change
0.1644.44%
Bid0.12
Ask0.7
volume23
Intrest800
Strike
72.5
72.5
Last Price5.5May 09, 2025
Change
1.330.95%
Bid3.05
Ask4.8
volume2
Intrest589
Last Price0.11May 09, 2025
Change
0.264.52%
Bid0.08
Ask0.15
volume11
Intrest40
Strike
73
73
Last Price6.2May 08, 2025
Change
00%
Bid4.8
Ask5.5
volume0
Intrest9
Last Price0.07May 09, 2025
Change
0.274.07%
Bid-
Ask1.06
volume7
Intrest65
Strike
74
74
Last Price5.56May 08, 2025
Change
00%
Bid5.65
Ask6.6
volume0
Intrest8
Last Price0.15May 09, 2025
Change
0.0325%
Bid0.02
Ask0.15
volume1
Intrest461
Strike
75
75
Last Price8.4May 09, 2025
Change
2.644.83%
Bid6.9
Ask7.2
volume2
Intrest426
Last Price0.21May 09, 2025
Change
0.19950%
Bid-
Ask0.36
volume14
Intrest6
Strike
76
76
Last Price9May 05, 2025
Change
00%
Bid7.65
Ask8.65
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.0133.33%
Bid-
Ask0.53
volume2
Intrest10
Strike
77
77
Last Price10.5May 07, 2025
Change
00%
Bid8.5
Ask9.6
volume0
Intrest0
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest867
Strike
77.5
77.5
Last Price8.84May 08, 2025
Change
00%
Bid9.2
Ask9.9
volume0
Intrest124
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest28
Strike
78
78
Last Price-
Change
-
Bid9.65
Ask11.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
79
79
Last Price12.2May 07, 2025
Change
00%
Bid10.7
Ask11.45
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.01
volume4
Intrest888
Strike
80
80
Last Price13.25May 09, 2025
Change
1.6614.32%
Bid11.7
Ask12.35
volume1
Intrest34
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest607
Strike
82.5
82.5
Last Price14.25May 08, 2025
Change
00%
Bid14.25
Ask14.9
volume0
Intrest0
Last Price0.22May 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest391
Strike
85
85
Last Price17.2May 08, 2025
Change
00%
Bid16.65
Ask17.5
volume0
Intrest0
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.04
volume1
Intrest760
Strike
87.5
87.5
Last Price19.25May 08, 2025
Change
00%
Bid19.2
Ask19.9
volume0
Intrest76
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest760
Strike
90
90
Last Price21.35May 08, 2025
Change
00%
Bid21.6
Ask23
volume0
Intrest0
Last Price0.66Mar 26, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest566
Strike
92.5
92.5
Last Price11.6Feb 06, 2025
Change
00%
Bid24.1
Ask26.35
volume0
Intrest0
Last Price0.06Apr 30, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest460
Strike
95
95
Last Price19.92Feb 12, 2025
Change
00%
Bid25.7
Ask28.25
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1524
Strike
100
100
Last Price21.4Feb 12, 2025
Change
00%
Bid30.15
Ask33.4
volume0
Intrest2
Last Price0.05May 09, 2025
Change
0.5791.94%
Bid-
Ask0.25
volume1
Intrest178
Strike
105
105
Last Price20.66Feb 11, 2025
Change
00%
Bid35.45
Ask38.4
volume0
Intrest0
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest70
Strike
110
110
Last Price32Feb 13, 2025
Change
00%
Bid40.6
Ask43.4
volume0
Intrest0
Last Price0.17Mar 19, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest23
Strike
115
115
Last Price29.3Feb 06, 2025
Change
00%
Bid45.15
Ask48.25
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest21
Strike
120
120
Last Price-
Change
-
Bid50.7
Ask53.25
volume0
Intrest0
Last Price0.94Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Strike
125
125
Last Price-
Change
-
Bid55.35
Ask58.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved