$68.51
-2.78-3.90%
가까이에: -
$68.51
0.000.00%
시간외: 4:37 PM 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 Price21.2Mar 31, 2025
Change
00%
Bid21.7
Ask25.55
volume0
Intrest6
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask24.1
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price20.97Mar 31, 2025
Change
00%
Bid19.7
Ask23.6
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask23.1
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask22.6
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask22.05
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid17.8
Ask21.45
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price19.46Apr 03, 2025
Change
1.317.22%
Bid17.2
Ask21
volume2
Intrest2
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price18.97Apr 03, 2025
Change
1.226.87%
Bid16.7
Ask20.6
volume2
Intrest2
Strike
50
50
Last Price0.09Mar 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest14
Last Price-
Change
-
Bid15.7
Ask19.6
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid14.7
Ask18.6
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask17.6
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid12.7
Ask16.6
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask15.6
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid10.7
Ask14.65
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask13.65
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price10.65Mar 28, 2025
Change
00%
Bid8.7
Ask12.6
volume0
Intrest2
Strike
58
58
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Last Price-
Change
-
Bid7.7
Ask11.6
volume0
Intrest0
Strike
59
59
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest10
Last Price-
Change
-
Bid6.7
Ask10.6
volume0
Intrest0
Strike
60
60
Last Price0.27Apr 03, 2025
Change
0.19237.5%
Bid-
Ask0.11
volume1
Intrest103
Last Price-
Change
-
Bid6.35
Ask9.6
volume0
Intrest0
Strike
61
61
Last Price0.11Mar 31, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest5
Last Price-
Change
-
Bid4.7
Ask8.65
volume0
Intrest0
Strike
62
62
Last Price0.16Mar 31, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid3.75
Ask7.7
volume0
Intrest0
Strike
63
63
Last Price0.07Apr 03, 2025
Change
0.1568.18%
Bid-
Ask0.26
volume1
Intrest21
Last Price-
Change
-
Bid2.75
Ask6.7
volume0
Intrest0
Strike
64
64
Last Price0.05Apr 03, 2025
Change
0.1777.27%
Bid-
Ask0.29
volume1
Intrest40
Last Price4.9Mar 28, 2025
Change
00%
Bid2.32
Ask4.55
volume0
Intrest3
Strike
65
65
Last Price0.25Apr 03, 2025
Change
0.13108.33%
Bid-
Ask0.38
volume123
Intrest561
Last Price3.39Mar 31, 2025
Change
00%
Bid2.75
Ask3.55
volume0
Intrest3
Strike
66
66
Last Price0.81Apr 03, 2025
Change
0.44118.92%
Bid-
Ask0.77
volume3
Intrest37
Last Price3.55Apr 02, 2025
Change
00%
Bid0.57
Ask2.75
volume0
Intrest37
Strike
67
67
Last Price0.69Apr 03, 2025
Change
0.36109.09%
Bid0.52
Ask0.76
volume53
Intrest178
Last Price1.38Apr 03, 2025
Change
0.5126.98%
Bid1.25
Ask1.81
volume25
Intrest9
Strike
68
68
Last Price0.98Apr 03, 2025
Change
0.61164.86%
Bid0.93
Ask1.2
volume38
Intrest64
Last Price0.99Apr 03, 2025
Change
1.7664%
Bid0.98
Ask1.18
volume28
Intrest68
Strike
69
69
Last Price2.22Apr 03, 2025
Change
1.52217.14%
Bid1.24
Ask1.65
volume2
Intrest83
Last Price0.84Apr 03, 2025
Change
0.8149.09%
Bid-
Ask0.84
volume4
Intrest71
Strike
70
70
Last Price2.36Apr 03, 2025
Change
1.26114.55%
Bid1.9
Ask2.43
volume11
Intrest36
Last Price0.31Apr 03, 2025
Change
1.1378.47%
Bid0.27
Ask0.66
volume7
Intrest37
Strike
71
71
Last Price1.22Apr 02, 2025
Change
00%
Bid2.21
Ask3.2
volume0
Intrest29
Last Price0.26Apr 03, 2025
Change
0.5467.5%
Bid0.15
Ask0.61
volume3
Intrest26
Strike
72
72
Last Price3.5Apr 03, 2025
Change
0.359.09%
Bid3.25
Ask3.8
volume5
Intrest228
Last Price0.65Apr 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest104
Strike
73
73
Last Price4.53Apr 03, 2025
Change
0.8716.11%
Bid3.4
Ask6.05
volume1
Intrest32
Last Price0.44Apr 02, 2025
Change
00%
Bid0.05
Ask0.15
volume0
Intrest52
Strike
74
74
Last Price4.31Apr 03, 2025
Change
0.9126.76%
Bid4
Ask6.75
volume6
Intrest20
Last Price0.16Apr 03, 2025
Change
0.0730.43%
Bid-
Ask0.28
volume1
Intrest290
Strike
75
75
Last Price4.9Apr 02, 2025
Change
00%
Bid5
Ask8.2
volume0
Intrest27
Last Price0.12Apr 02, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest246
Strike
76
76
Last Price6.55Apr 01, 2025
Change
00%
Bid5.4
Ask9.35
volume0
Intrest7
Last Price0.11Apr 02, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest205
Strike
77
77
Last Price8.18Mar 28, 2025
Change
00%
Bid6.4
Ask10.3
volume0
Intrest13
Last Price0.06Apr 02, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest35
Strike
78
78
Last Price9.92Mar 31, 2025
Change
00%
Bid7.45
Ask11.35
volume0
Intrest3
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest40
Strike
79
79
Last Price10.35Apr 03, 2025
Change
1.213.11%
Bid9.05
Ask11.85
volume2
Intrest24
Last Price0.29Mar 27, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest37
Strike
80
80
Last Price11.99Apr 03, 2025
Change
0.242.04%
Bid10.05
Ask12.7
volume1
Intrest5
Last Price0.26Mar 24, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest22
Strike
81
81
Last Price11.8Apr 01, 2025
Change
00%
Bid10.4
Ask14.35
volume0
Intrest1
Last Price0.44Mar 14, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest29
Strike
82
82
Last Price12.45Apr 03, 2025
Change
7.9173.63%
Bid11.45
Ask15.2
volume18
Intrest9
Last Price0.04Apr 03, 2025
Change
0.0133.33%
Bid-
Ask0.27
volume1
Intrest16
Strike
83
83
Last Price15.35Apr 03, 2025
Change
10.2198.06%
Bid12.4
Ask16.3
volume20
Intrest11
Last Price0.06Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest14
Strike
84
84
Last Price16.35Apr 03, 2025
Change
2.3516.79%
Bid13.4
Ask17.35
volume2
Intrest1
Last Price0.04Mar 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest58
Strike
85
85
Last Price-
Change
-
Bid14.4
Ask18.3
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Strike
86
86
Last Price11.25Mar 05, 2025
Change
00%
Bid15.4
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid16.4
Ask20.35
volume0
Intrest0
Last Price0.56Mar 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
88
88
Last Price-
Change
-
Bid17.4
Ask21.35
volume0
Intrest0
Last Price0.04Mar 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Strike
89
89
Last Price-
Change
-
Bid18.4
Ask22.35
volume0
Intrest0
Last Price0.25Feb 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest2
Strike
90
90
Last Price22.35Mar 31, 2025
Change
00%
Bid19.4
Ask23.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
91
91
Last Price23.15Mar 31, 2025
Change
00%
Bid20.4
Ask24.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid21.4
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid22.4
Ask26.35
volume0
Intrest0
Last Price0.17Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
95
95
Last Price-
Change
-
Bid24.4
Ask28.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid29.4
Ask33.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid34.65
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid40.05
Ask43.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved