$78.08
0.220.28%
At close: -
$78.10
0.020.03%
After Hours: 5:43 PM EDT
Comments
Loading...
Zillow Gr (NASDAQ:Z) Stock, Option Chain
Option chain shows key data for Zillow Gr's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Zillow Gr.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid37.2
Ask39
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price-
Change
-
Bid31.85
Ask34.15
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid31.7
Ask33.45
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid31.15
Ask33.1
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid30.45
Ask32
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid30.15
Ask31.95
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Last Price23.85Jan 14, 2025
Change
00%
Bid29.8
Ask31.25
volume0
Intrest2
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid29.1
Ask30.95
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Last Price-
Change
-
Bid28.6
Ask30.55
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid28.25
Ask30
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid27.6
Ask29.55
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Last Price-
Change
-
Bid27.3
Ask29.05
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid26.1
Ask28.05
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid25.25
Ask27.05
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Last Price-
Change
-
Bid23.9
Ask25.95
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid23.4
Ask24.7
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price-
Change
-
Bid22.45
Ask23.65
volume0
Intrest0
Strike
55
55
Last Price0.04Jan 21, 2025
Change
0.4892.31%
Bid-
Ask0.04
volume1
Intrest2
Last Price-
Change
-
Bid21.4
Ask22.65
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price14.4Jan 14, 2025
Change
00%
Bid20.4
Ask21.75
volume0
Intrest5
Strike
57
57
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest6
Last Price-
Change
-
Bid19.5
Ask20.65
volume0
Intrest0
Strike
58
58
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest9
Last Price-
Change
-
Bid18.25
Ask19.8
volume0
Intrest0
Strike
59
59
Last Price0.14Jan 14, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest11
Last Price-
Change
-
Bid17.4
Ask18.85
volume0
Intrest0
Strike
60
60
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest1
Last Price-
Change
-
Bid16.6
Ask17.55
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask1.52
volume0
Intrest0
Last Price-
Change
-
Bid15.35
Ask16.65
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Last Price-
Change
-
Bid14.4
Ask15.7
volume0
Intrest0
Strike
63
63
Last Price0.13Jan 06, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid13.5
Ask14.85
volume0
Intrest0
Strike
64
64
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask1.52
volume0
Intrest136
Last Price10.32Jan 15, 2025
Change
00%
Bid12.45
Ask13.8
volume0
Intrest6
Strike
65
65
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price4.85Jan 10, 2025
Change
00%
Bid11.4
Ask12.8
volume0
Intrest1
Strike
66
66
Last Price0.08Jan 16, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest60
Last Price8Jan 16, 2025
Change
00%
Bid10.4
Ask11.8
volume0
Intrest1
Strike
67
67
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid9.25
Ask10.9
volume0
Intrest0
Strike
68
68
Last Price0.11Jan 15, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest82
Last Price2.92Jan 13, 2025
Change
00%
Bid8.35
Ask9.8
volume0
Intrest1
Strike
69
69
Last Price0.98Jan 15, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest17
Last Price8.1Jan 21, 2025
Change
2.5245.16%
Bid7.85
Ask8.45
volume68
Intrest335
Strike
70
70
Last Price0.05Jan 17, 2025
Change
00%
Bid0.01
Ask0.1
volume0
Intrest323
Last Price7.25Jan 17, 2025
Change
00%
Bid6.85
Ask7.45
volume0
Intrest212
Strike
71
71
Last Price0.13Jan 16, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest194
Last Price6.5Jan 21, 2025
Change
2.1549.43%
Bid5.75
Ask6.55
volume3
Intrest37
Strike
72
72
Last Price0.07Jan 21, 2025
Change
0.0112.5%
Bid-
Ask2.16
volume2
Intrest27
Last Price4.95Jan 21, 2025
Change
0.112.27%
Bid4.9
Ask5.4
volume8
Intrest124
Strike
73
73
Last Price0.09Jan 21, 2025
Change
0.0218.18%
Bid-
Ask0.14
volume39
Intrest83
Last Price4.37Jan 21, 2025
Change
1.4147.64%
Bid4
Ask4.6
volume33
Intrest104
Strike
74
74
Last Price0.13Jan 21, 2025
Change
0.143.48%
Bid0.13
Ask1.21
volume31
Intrest60
Last Price3.15Jan 21, 2025
Change
0.257.35%
Bid2.23
Ask3.55
volume1
Intrest94
Strike
75
75
Last Price0.24Jan 21, 2025
Change
0.1335.14%
Bid0.2
Ask1.74
volume81
Intrest74
Last Price2.59Jan 17, 2025
Change
00%
Bid1.25
Ask2.73
volume0
Intrest193
Strike
76
76
Last Price0.36Jan 21, 2025
Change
0.2440%
Bid0.31
Ask0.62
volume107
Intrest52
Last Price2.11Jan 21, 2025
Change
0.3318.54%
Bid1.72
Ask2.17
volume33
Intrest113
Strike
77
77
Last Price0.79Jan 21, 2025
Change
0.1112.22%
Bid0.6
Ask0.93
volume1131
Intrest1105
Last Price1.19Jan 21, 2025
Change
0.2919.59%
Bid1.13
Ask1.37
volume29
Intrest58
Strike
78
78
Last Price1.07Jan 21, 2025
Change
0.5835.15%
Bid1.03
Ask1.96
volume8
Intrest40
Last Price0.89Jan 21, 2025
Change
0.3125.83%
Bid0.7
Ask1.04
volume3
Intrest14
Strike
79
79
Last Price1.52Jan 21, 2025
Change
0.6931.22%
Bid1.54
Ask2.1
volume9
Intrest63
Last Price0.46Jan 21, 2025
Change
0.1929.23%
Bid0.38
Ask0.6
volume25
Intrest142
Strike
80
80
Last Price7.14Jan 02, 2025
Change
00%
Bid1.38
Ask2.73
volume0
Intrest7
Last Price0.29Jan 21, 2025
Change
0.1432.56%
Bid0.22
Ask0.41
volume46
Intrest523
Strike
81
81
Last Price10.32Jan 10, 2025
Change
00%
Bid2.4
Ask3.6
volume0
Intrest4
Last Price0.15Jan 21, 2025
Change
0.140%
Bid0.06
Ask0.3
volume2
Intrest29
Strike
82
82
Last Price3.95Jan 21, 2025
Change
0.5512.22%
Bid3.5
Ask4.65
volume2
Intrest2
Last Price0.14Jan 17, 2025
Change
00%
Bid0.05
Ask0.17
volume0
Intrest28
Strike
83
83
Last Price-
Change
-
Bid4.6
Ask5.45
volume0
Intrest0
Last Price0.09Jan 17, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest12
Strike
84
84
Last Price7.85Dec 20, 2024
Change
00%
Bid5.5
Ask6.55
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.04
volume7
Intrest31
Strike
85
85
Last Price6.95Jan 17, 2025
Change
00%
Bid6.3
Ask7.7
volume0
Intrest4
Last Price0.04Jan 16, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest14
Strike
86
86
Last Price-
Change
-
Bid7.25
Ask8.65
volume0
Intrest0
Last Price0.16Jan 06, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest14
Strike
87
87
Last Price-
Change
-
Bid8.4
Ask9.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid9.2
Ask10.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
89
89
Last Price-
Change
-
Bid10.3
Ask11.6
volume0
Intrest0
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest16
Strike
90
90
Last Price11.95Jan 21, 2025
Change
-
Bid11.4
Ask12.6
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid12.2
Ask13.6
volume0
Intrest0
Last Price1.66Dec 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
92
92
Last Price-
Change
-
Bid13.3
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid14.3
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid15.35
Ask16.65
volume0
Intrest0
Last Price0.76Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
95
95
Last Price-
Change
-
Bid16.3
Ask17.5
volume0
Intrest0
Last Price0.63Dec 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid21.25
Ask22.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid26.25
Ask27.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid31.1
Ask32.7
volume0
Intrest0