$30.10
-1.21-3.86%
가까이에: Sep 17, 5:00 PM EST
$30.19
0.090.3%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
금요일, 9월 18
Zillow Group Inc 옵션 체인
ZNASDAQ
Zillow Group Options
View Zillow Group (Z) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
3.50
P/C Ratio (OI)
0.66
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price15Sep 15, 2026
Change
-0%
Bid11.2
Ask14.7
volume0
Intrest5
Strike
17.5
17.5
Last Price0.09Sep 17, 2026
Change
-
Bid-
Ask2.15
volume4
Intrest0
Last Price14.5Sep 03, 2026
Change
-0%
Bid9.3
Ask12.2
volume0
Intrest3
Strike
20
20
Last Price0.11Sep 17, 2026
Change
0.08266.67%
Bid-
Ask0.4
volume2
Intrest28
Last Price7.5Sep 17, 2026
Change
2.222.68%
Bid7.5
Ask7.7
volume7
Intrest7
Strike
22.5
22.5
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest146
Last Price11.3Aug 04, 2026
Change
-0%
Bid4.6
Ask6.7
volume0
Intrest20
Strike
25
25
Last Price0.03Sep 17, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest236
Last Price5.08Jul 24, 2026
Change
-0%
Bid1.7
Ask4.7
volume0
Intrest9
Strike
27.5
27.5
Last Price0.03Sep 17, 2026
Change
0.0150%
Bid-
Ask0.05
volume6
Intrest898
Last Price0.75Sep 17, 2026
Change
0.7248.98%
Bid0.35
Ask1.75
volume25
Intrest640
Strike
30
30
Last Price0.3Sep 17, 2026
Change
0.15100%
Bid0.25
Ask0.45
volume185
Intrest1605
Last Price0.03Sep 17, 2026
Change
0.2388.46%
Bid-
Ask0.1
volume37
Intrest940
Strike
32.5
32.5
Last Price1.92Sep 17, 2026
Change
0.4228%
Bid2.05
Ask3.3
volume35
Intrest848
Last Price0.03Sep 17, 2026
Change
0.02200%
Bid-
Ask1.05
volume5
Intrest2342
Strike
35
35
Last Price4.2Sep 17, 2026
Change
0.37.69%
Bid4.8
Ask5
volume1292
Intrest1305
Last Price0.01Sep 17, 2026
Change
0.0990%
Bid-
Ask0.1
volume2
Intrest932
Strike
37.5
37.5
Last Price6.14Sep 17, 2026
Change
0.396.78%
Bid5.7
Ask8.8
volume825
Intrest550
Last Price0.02Sep 17, 2026
Change
0.0880%
Bid-
Ask1.05
volume53
Intrest1377
Strike
40
40
Last Price8.71Sep 16, 2026
Change
-0%
Bid8.7
Ask10.4
volume0
Intrest18
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest472
Strike
42.5
42.5
Last Price12Sep 10, 2026
Change
-0%
Bid10.3
Ask12.8
volume0
Intrest6
Last Price0.1Sep 14, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest573
Strike
45
45
Last Price14.55Sep 17, 2026
Change
4.1539.9%
Bid14
Ask15.3
volume1
Intrest2
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest139
Strike
47.5
47.5
Last Price16.7Sep 17, 2026
Change
0.74.02%
Bid16.1
Ask18.1
volume92
Intrest61
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest808
Strike
50
50
Last Price17.6Jul 21, 2026
Change
-0%
Bid17.8
Ask20.9
volume0
Intrest6
Last Price0.03Sep 17, 2026
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest289
Strike
52.5
52.5
Last Price20Jul 13, 2026
Change
-0%
Bid20.3
Ask23.3
volume0
Intrest0
Last Price0.2Aug 05, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest242
Strike
55
55
Last Price24.74Jun 25, 2026
Change
-0%
Bid23
Ask25.4
volume0
Intrest0
Last Price0.1Jul 20, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest84
Strike
57.5
57.5
Last Price21.7Aug 20, 2026
Change
-0%
Bid25.3
Ask27.9
volume0
Intrest1
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest270
Strike
60
60
Last Price24.18Aug 20, 2026
Change
-0%
Bid27.8
Ask30.8
volume0
Intrest5
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest138
Strike
62.5
62.5
Last Price30.9Sep 10, 2026
Change
-0%
Bid30.5
Ask33.2
volume0
Intrest2
Last Price0.1Jun 22, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest85
Strike
65
65
Last Price-
Change
-
Bid32.8
Ask36.4
volume0
Intrest0
Last Price0.08Jun 29, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest74
Strike
67.5
67.5
Last Price-
Change
-
Bid35.3
Ask38.2
volume0
Intrest0
Last Price0.05Jul 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Strike
70
70
Last Price33.84Aug 28, 2026
Change
-0%
Bid37.8
Ask40.2
volume0
Intrest1
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest27
Strike
72.5
72.5
Last Price36.28Aug 28, 2026
Change
-0%
Bid40.5
Ask43.2
volume0
Intrest4
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest65
Strike
75
75
Last Price41.2Jun 17, 2026
Change
-0%
Bid42.8
Ask45.7
volume0
Intrest0
Last Price0.08Jul 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest62
Strike
77.5
77.5
Last Price-
Change
-
Bid45.3
Ask49
volume0
Intrest0
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest72
Strike
80
80
Last Price-
Change
-
Bid47.8
Ask51.6
volume0
Intrest0
Last Price0.05Jun 15, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest899
Strike
82.5
82.5
Last Price47.2May 29, 2026
Change
-0%
Bid50.3
Ask53.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest280
Strike
85
85
Last Price-
Change
-
Bid52.8
Ask56.6
volume0
Intrest0
Last Price0.03Jun 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest14
Strike
87.5
87.5
Last Price-
Change
-
Bid55.3
Ask58.7
volume0
Intrest0
Last Price0.06Jun 26, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest243
Strike
90
90
Last Price-
Change
-
Bid57.8
Ask61.2
volume0
Intrest0
Last Price0.05May 27, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest22
Strike
92.5
92.5
Last Price50.8Mar 31, 2026
Change
-0%
Bid60.3
Ask63.2
volume0
Intrest0
Last Price0.05Jul 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest74
Strike
95
95
Last Price-
Change
-
Bid62.8
Ask65.4
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest50
Strike
100
100
Last Price-
Change
-
Bid67.8
Ask70.7
volume0
Intrest0
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest125
Strike
105
105
Last Price-
Change
-
Bid72.8
Ask76.5
volume0
Intrest0
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest209
Strike
110
110
Last Price-
Change
-
Bid77.8
Ask81.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest51
Strike
115
115
Last Price-
Change
-
Bid82.8
Ask86.5
volume0
Intrest0
Last Price0.1Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
120
120
Last Price-
Change
-
Bid87.8
Ask91.2
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest160
Strike
125
125
Last Price-
Change
-
Bid92.8
Ask96.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved