$36.09
-0.96-2.59%
가까이에: Aug 25, 5:00 PM EST
$36.20
0.110.3%
시간외: 5:11 PM EST
Benzinga
Benzinga
Benzinga
화요일, 8월 25
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)
1.15
P/C Ratio (OI)
0.54
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 Price17.2Aug 24, 2026
Change
-0%
Bid16.8
Ask20.7
volume0
Intrest3
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price16.69Aug 24, 2026
Change
-0%
Bid14.4
Ask18.2
volume0
Intrest4
Strike
20
20
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest28
Last Price14Aug 19, 2026
Change
-0%
Bid11.7
Ask15.7
volume0
Intrest1
Strike
22.5
22.5
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest146
Last Price11.3Aug 04, 2026
Change
-0%
Bid9.2
Ask13.2
volume0
Intrest20
Strike
25
25
Last Price0.01Aug 25, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest254
Last Price5.08Jul 24, 2026
Change
-0%
Bid6.8
Ask10.7
volume0
Intrest9
Strike
27.5
27.5
Last Price0.04Aug 25, 2026
Change
0.0120%
Bid-
Ask0.2
volume27
Intrest369
Last Price6.49Aug 24, 2026
Change
-0%
Bid4.5
Ask8.2
volume0
Intrest549
Strike
30
30
Last Price0.15Aug 25, 2026
Change
-0%
Bid0.1
Ask0.25
volume69
Intrest1202
Last Price4.51Aug 25, 2026
Change
0.397.96%
Bid4.1
Ask4.3
volume2
Intrest816
Strike
32.5
32.5
Last Price0.51Aug 25, 2026
Change
0.036.25%
Bid0.35
Ask0.7
volume69
Intrest653
Last Price2.42Aug 25, 2026
Change
0.5819.33%
Bid1.8
Ask3.5
volume122
Intrest2151
Strike
35
35
Last Price1.15Aug 25, 2026
Change
0.1515%
Bid0.9
Ask1.75
volume169
Intrest705
Last Price1.27Aug 25, 2026
Change
0.5730.98%
Bid1.1
Ask1.5
volume76
Intrest823
Strike
37.5
37.5
Last Price2.1Aug 25, 2026
Change
0.3112.86%
Bid1.65
Ask3.6
volume2
Intrest737
Last Price0.63Aug 25, 2026
Change
0.3233.68%
Bid0.5
Ask1
volume84
Intrest1398
Strike
40
40
Last Price4.2Aug 25, 2026
Change
0.359.09%
Bid3.9
Ask5.8
volume23
Intrest426
Last Price0.3Aug 25, 2026
Change
0.1938.78%
Bid0.2
Ask0.45
volume15
Intrest487
Strike
42.5
42.5
Last Price5.87Aug 24, 2026
Change
-0%
Bid5.3
Ask8
volume0
Intrest96
Last Price0.15Aug 25, 2026
Change
0.0525%
Bid-
Ask0.25
volume120
Intrest537
Strike
45
45
Last Price9.3Aug 21, 2026
Change
-0%
Bid8.1
Ask10.9
volume0
Intrest173
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest139
Strike
47.5
47.5
Last Price13.2Aug 13, 2026
Change
-0%
Bid9.4
Ask13.1
volume0
Intrest116
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest808
Strike
50
50
Last Price17.6Jul 21, 2026
Change
-0%
Bid11.8
Ask15.8
volume0
Intrest6
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest289
Strike
52.5
52.5
Last Price20Jul 13, 2026
Change
-0%
Bid14.3
Ask18.3
volume0
Intrest0
Last Price0.2Aug 05, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest242
Strike
55
55
Last Price24.74Jun 25, 2026
Change
-0%
Bid16.8
Ask20.8
volume0
Intrest0
Last Price0.1Jul 20, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest84
Strike
57.5
57.5
Last Price21.7Aug 20, 2026
Change
-0%
Bid19.3
Ask23.3
volume0
Intrest1
Last Price0.05Jul 24, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest270
Strike
60
60
Last Price24.18Aug 20, 2026
Change
-0%
Bid21.8
Ask25.8
volume0
Intrest5
Last Price0.05Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest138
Strike
62.5
62.5
Last Price25.98Aug 24, 2026
Change
-0%
Bid24.4
Ask27.8
volume0
Intrest3
Last Price0.1Jun 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest85
Strike
65
65
Last Price-
Change
-
Bid26.8
Ask30.8
volume0
Intrest0
Last Price0.08Jun 29, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest74
Strike
67.5
67.5
Last Price-
Change
-
Bid29.3
Ask33.2
volume0
Intrest0
Last Price0.05Jul 16, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest42
Strike
70
70
Last Price34.25Aug 20, 2026
Change
-0%
Bid31.8
Ask36
volume0
Intrest1
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest27
Strike
72.5
72.5
Last Price36.73Aug 20, 2026
Change
-0%
Bid34.3
Ask38.2
volume0
Intrest4
Last Price0.05Aug 06, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest65
Strike
75
75
Last Price41.2Jun 17, 2026
Change
-0%
Bid36.8
Ask41
volume0
Intrest0
Last Price0.08Jul 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest62
Strike
77.5
77.5
Last Price-
Change
-
Bid39.3
Ask43.2
volume0
Intrest0
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest72
Strike
80
80
Last Price-
Change
-
Bid41.8
Ask45.7
volume0
Intrest0
Last Price0.05Jun 15, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest899
Strike
82.5
82.5
Last Price47.2May 29, 2026
Change
-0%
Bid44.3
Ask48.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest280
Strike
85
85
Last Price-
Change
-
Bid46.8
Ask50.7
volume0
Intrest0
Last Price0.03Jun 25, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest14
Strike
87.5
87.5
Last Price-
Change
-
Bid49.3
Ask53.2
volume0
Intrest0
Last Price0.06Jun 26, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest243
Strike
90
90
Last Price-
Change
-
Bid51.8
Ask55.7
volume0
Intrest0
Last Price0.05May 27, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest22
Strike
92.5
92.5
Last Price50.8Mar 31, 2026
Change
-0%
Bid54.3
Ask58.4
volume0
Intrest0
Last Price0.05Jul 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest74
Strike
95
95
Last Price-
Change
-
Bid56.8
Ask60.9
volume0
Intrest0
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest50
Strike
100
100
Last Price-
Change
-
Bid61.8
Ask66
volume0
Intrest0
Last Price0.23Apr 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest131
Strike
105
105
Last Price-
Change
-
Bid66.8
Ask71
volume0
Intrest0
Last Price0.05Jun 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest209
Strike
110
110
Last Price-
Change
-
Bid71.8
Ask76
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest51
Strike
115
115
Last Price-
Change
-
Bid76.8
Ask81
volume0
Intrest0
Last Price0.1Jun 04, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
120
120
Last Price-
Change
-
Bid81.8
Ask86
volume0
Intrest0
Last Price0.02Jul 30, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest156
Strike
125
125
Last Price-
Change
-
Bid86.8
Ask91
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved