$69.99
2.063.03%
프리마켓: 4:01 AM EDT
Comments
Loading...
Zillow Gr (NASDAQ:Z) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Zillow Gr의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Zillow Gr에 대한 시장 심리를 평가합니다..
모든 인더머니
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 Price31.7Apr 10, 2025
Change
00%
Bid36.5
Ask39.65
volume0
Intrest21
Strike
30
30
Last Price0.03May 09, 2025
Change
00%
Bid-
Ask0.03
volume0
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
00%
Bid-
Ask0.18
volume0
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
00%
Bid-
Ask0.2
volume0
Intrest1998
Last Price23.43May 07, 2025
Change
00%
Bid22.7
Ask23.4
volume0
Intrest39
Strike
45
45
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.2
volume0
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
00%
Bid0.01
Ask0.2
volume0
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
00%
Bid-
Ask0.28
volume0
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
00%
Bid-
Ask0.85
volume0
Intrest20
Last Price10.45May 09, 2025
Change
00%
Bid10.3
Ask10.85
volume0
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
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price8.55Apr 30, 2025
Change
00%
Bid8.75
Ask9.45
volume0
Intrest20
Strike
59
59
Last Price0.05May 09, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest45
Last Price7.59May 08, 2025
Change
00%
Bid7.95
Ask8.2
volume0
Intrest227
Strike
60
60
Last Price0.05May 09, 2025
Change
00%
Bid0.03
Ask0.12
volume0
Intrest645
Last Price9.18May 02, 2025
Change
00%
Bid6.65
Ask7.65
volume0
Intrest6
Strike
61
61
Last Price0.25May 09, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest54
Last Price6.25May 08, 2025
Change
00%
Bid5.8
Ask6.6
volume0
Intrest3
Strike
62
62
Last Price0.09May 09, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest24
Last Price5.05May 09, 2025
Change
00%
Bid5.35
Ask5.9
volume0
Intrest229
Strike
62.5
62.5
Last Price0.38May 09, 2025
Change
00%
Bid0.12
Ask0.18
volume0
Intrest546
Last Price-
Change
-
Bid4.85
Ask5.55
volume0
Intrest0
Strike
63
63
Last Price0.18May 09, 2025
Change
00%
Bid0.16
Ask0.22
volume0
Intrest11
Last Price3.21May 09, 2025
Change
00%
Bid2.83
Ask4.55
volume0
Intrest1
Strike
64
64
Last Price0.28May 09, 2025
Change
00%
Bid0.24
Ask0.34
volume0
Intrest101
Last Price3.72May 09, 2025
Change
00%
Bid3.35
Ask4.05
volume0
Intrest180
Strike
65
65
Last Price0.44May 09, 2025
Change
00%
Bid0.42
Ask0.54
volume0
Intrest259
Last Price2.05May 09, 2025
Change
00%
Bid1.42
Ask2.83
volume0
Intrest49
Strike
66
66
Last Price0.7May 09, 2025
Change
00%
Bid0.66
Ask0.78
volume0
Intrest141
Last Price2.06May 09, 2025
Change
00%
Bid1.94
Ask2.16
volume0
Intrest205
Strike
67
67
Last Price1.05May 09, 2025
Change
00%
Bid0.98
Ask1.15
volume0
Intrest1279
Last Price1.62May 09, 2025
Change
00%
Bid1.64
Ask3.1
volume0
Intrest210
Strike
67.5
67.5
Last Price1.19May 09, 2025
Change
00%
Bid0.86
Ask1.37
volume0
Intrest284
Last Price1.56May 09, 2025
Change
00%
Bid1.27
Ask3.25
volume0
Intrest290
Strike
68
68
Last Price1.32May 08, 2025
Change
00%
Bid1.4
Ask1.5
volume0
Intrest189
Last Price1May 09, 2025
Change
00%
Bid0.9
Ask1.12
volume0
Intrest972
Strike
69
69
Last Price2May 09, 2025
Change
00%
Bid1.91
Ask2.13
volume0
Intrest163
Last Price0.7May 09, 2025
Change
00%
Bid0.54
Ask0.69
volume0
Intrest1402
Strike
70
70
Last Price2.71May 09, 2025
Change
00%
Bid2.56
Ask2.74
volume0
Intrest2245
Last Price0.46May 09, 2025
Change
00%
Bid0.31
Ask0.44
volume0
Intrest8
Strike
71
71
Last Price-
Change
-
Bid1.82
Ask3.9
volume0
Intrest0
Last Price0.22May 09, 2025
Change
00%
Bid0.16
Ask0.28
volume0
Intrest284
Strike
72
72
Last Price4.1May 09, 2025
Change
00%
Bid2.51
Ask4.4
volume0
Intrest2
Last Price0.2May 09, 2025
Change
00%
Bid0.12
Ask0.7
volume0
Intrest800
Strike
72.5
72.5
Last Price5.5May 09, 2025
Change
00%
Bid3.05
Ask4.8
volume0
Intrest589
Last Price0.11May 09, 2025
Change
00%
Bid0.08
Ask0.15
volume0
Intrest40
Strike
73
73
Last Price6.2May 08, 2025
Change
00%
Bid4.8
Ask5.5
volume0
Intrest9
Last Price0.07May 09, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest65
Strike
74
74
Last Price5.56May 08, 2025
Change
00%
Bid5.65
Ask6.6
volume0
Intrest8
Last Price0.15May 09, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest461
Strike
75
75
Last Price8.4May 09, 2025
Change
00%
Bid6.9
Ask7.2
volume0
Intrest426
Last Price0.21May 09, 2025
Change
00%
Bid-
Ask0.36
volume0
Intrest6
Strike
76
76
Last Price9May 05, 2025
Change
00%
Bid7.65
Ask8.65
volume0
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.53
volume0
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
00%
Bid-
Ask0.01
volume0
Intrest888
Strike
80
80
Last Price13.25May 09, 2025
Change
00%
Bid11.7
Ask12.35
volume0
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
volume0
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
00%
Bid-
Ask0.25
volume0
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