$73.56
-0.09-0.12%
At close: -
$73.56
0.000.00%
After Hours: 6:11 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 Price42.93Feb 11, 2025
Change
00%
Bid27.1
Ask30.2
volume0
Intrest2
Strike
45
45
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest2
Last Price-
Change
-
Bid25.95
Ask29.25
volume0
Intrest0
Strike
46
46
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest2
Last Price-
Change
-
Bid25.4
Ask28.7
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid24.95
Ask28.2
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid24.5
Ask27.65
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid24
Ask27.25
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid23.55
Ask26.75
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid23.45
Ask25.9
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask25
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid22.55
Ask24.35
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid21.7
Ask23.55
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask22.55
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price-
Change
-
Bid19.65
Ask21.5
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price16.9Mar 19, 2025
Change
00%
Bid18.8
Ask20.45
volume0
Intrest4
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price15.8Mar 14, 2025
Change
00%
Bid17.7
Ask19.5
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.61
volume0
Intrest0
Last Price-
Change
-
Bid16.7
Ask18.5
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid15.75
Ask17.65
volume0
Intrest0
Strike
57
57
Last Price0.15Mar 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest14
Last Price-
Change
-
Bid14.65
Ask16.6
volume0
Intrest0
Strike
58
58
Last Price0.21Mar 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid13.65
Ask15.6
volume0
Intrest0
Strike
59
59
Last Price0.11Mar 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest12
Last Price17.55Feb 27, 2025
Change
00%
Bid12.8
Ask14.45
volume0
Intrest1
Strike
60
60
Last Price0.05Mar 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest5
Last Price-
Change
-
Bid11.65
Ask13.55
volume0
Intrest0
Strike
61
61
Last Price0.54Mar 11, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid10.55
Ask12.55
volume0
Intrest0
Strike
62
62
Last Price0.23Mar 17, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid9.7
Ask11.6
volume0
Intrest0
Strike
63
63
Last Price0.18Mar 19, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid8.65
Ask10.5
volume0
Intrest0
Strike
64
64
Last Price0.14Mar 21, 2025
Change
00%
Bid-
Ask1.23
volume0
Intrest21
Last Price7.99Mar 25, 2025
Change
0.912.69%
Bid7.85
Ask9.55
volume2
Intrest5
Strike
65
65
Last Price0.03Mar 25, 2025
Change
0.0666.67%
Bid-
Ask0.06
volume6
Intrest125
Last Price7.7Mar 24, 2025
Change
00%
Bid7
Ask8.2
volume0
Intrest18
Strike
66
66
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest27
Last Price3.75Mar 21, 2025
Change
00%
Bid6.3
Ask7.1
volume0
Intrest164
Strike
67
67
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest91
Last Price4.15Mar 13, 2025
Change
00%
Bid5.2
Ask6.2
volume0
Intrest3
Strike
68
68
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest58
Last Price3.27Mar 21, 2025
Change
00%
Bid4.55
Ask5.8
volume0
Intrest50
Strike
69
69
Last Price0.21Mar 25, 2025
Change
0.014.55%
Bid-
Ask1.68
volume30
Intrest201
Last Price3.61Mar 25, 2025
Change
0.49.98%
Bid2.56
Ask4.65
volume1
Intrest55
Strike
70
70
Last Price0.2Mar 25, 2025
Change
0.0931.03%
Bid0.16
Ask0.3
volume28
Intrest493
Last Price3.35Mar 25, 2025
Change
0.092.76%
Bid2.05
Ask3.1
volume10
Intrest89
Strike
71
71
Last Price0.54Mar 24, 2025
Change
00%
Bid0.25
Ask0.64
volume0
Intrest102
Last Price2.25Mar 25, 2025
Change
0.28.16%
Bid1.99
Ask2.43
volume1
Intrest34
Strike
72
72
Last Price0.49Mar 25, 2025
Change
0.1624.62%
Bid-
Ask0.75
volume31
Intrest56
Last Price1.46Mar 25, 2025
Change
0.3619.78%
Bid1.41
Ask1.59
volume11
Intrest87
Strike
73
73
Last Price0.99Mar 25, 2025
Change
0.065.71%
Bid0.81
Ask1.1
volume13
Intrest29
Last Price0.89Mar 25, 2025
Change
0.2924.58%
Bid0.87
Ask1.16
volume3
Intrest79
Strike
74
74
Last Price1.57Mar 25, 2025
Change
0.053.09%
Bid1.19
Ask1.56
volume4
Intrest19
Last Price0.5Mar 25, 2025
Change
0.1927.54%
Bid-
Ask0.69
volume26
Intrest103
Strike
75
75
Last Price2.35Mar 25, 2025
Change
0.3316.34%
Bid1.31
Ask2.44
volume16
Intrest45
Last Price0.48Mar 24, 2025
Change
00%
Bid0.21
Ask0.48
volume0
Intrest232
Strike
76
76
Last Price3.05Mar 25, 2025
Change
0.310.91%
Bid2.55
Ask3.05
volume1
Intrest29
Last Price0.18Mar 25, 2025
Change
0.1545.45%
Bid-
Ask0.3
volume17
Intrest57
Strike
77
77
Last Price4.6Mar 07, 2025
Change
00%
Bid2.2
Ask4.45
volume0
Intrest10
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest441
Strike
78
78
Last Price4.43Mar 07, 2025
Change
00%
Bid4.1
Ask4.75
volume0
Intrest10
Last Price0.09Mar 25, 2025
Change
0.0430.77%
Bid-
Ask0.24
volume1
Intrest32
Strike
79
79
Last Price6Mar 25, 2025
Change
1.8223.27%
Bid4.9
Ask5.9
volume2
Intrest3
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest82
Strike
80
80
Last Price9.71Mar 10, 2025
Change
00%
Bid5.4
Ask7.5
volume0
Intrest2
Last Price0.95Mar 07, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest5
Strike
81
81
Last Price-
Change
-
Bid6.45
Ask8.5
volume0
Intrest0
Last Price0.91Mar 07, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
82
82
Last Price4.45Feb 19, 2025
Change
00%
Bid7.5
Ask9.4
volume0
Intrest6
Last Price0.08Mar 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest25
Strike
83
83
Last Price5.05Feb 19, 2025
Change
00%
Bid8.6
Ask10.2
volume0
Intrest17
Last Price0.06Mar 21, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest6
Strike
84
84
Last Price-
Change
-
Bid9.45
Ask11.3
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
0.0480%
Bid-
Ask0.88
volume8
Intrest5
Strike
85
85
Last Price-
Change
-
Bid10.5
Ask12.3
volume0
Intrest0
Last Price0.21Mar 17, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest29
Strike
86
86
Last Price16.44Mar 13, 2025
Change
00%
Bid11.5
Ask13.35
volume0
Intrest0
Last Price0.12Mar 12, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest6
Strike
87
87
Last Price11.42Feb 12, 2025
Change
00%
Bid12.55
Ask14.3
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest12
Strike
88
88
Last Price10.05Feb 14, 2025
Change
00%
Bid13.55
Ask15.3
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
89
89
Last Price13.45Feb 21, 2025
Change
00%
Bid14.4
Ask16.5
volume0
Intrest0
Last Price0.8Feb 14, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest14
Strike
90
90
Last Price-
Change
-
Bid15.4
Ask17.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Strike
91
91
Last Price-
Change
-
Bid16.35
Ask18.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid17.45
Ask19.35
volume0
Intrest0
Last Price0.21Feb 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
93
93
Last Price-
Change
-
Bid18.35
Ask20.45
volume0
Intrest0
Last Price0.21Feb 27, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest7
Strike
94
94
Last Price-
Change
-
Bid19.45
Ask21.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.49
volume0
Intrest0
Strike
95
95
Last Price22.4Mar 10, 2025
Change
00%
Bid20.6
Ask22.3
volume0
Intrest2
Last Price2.67Feb 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
96
96
Last Price-
Change
-
Bid21.45
Ask23.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid22.4
Ask24.45
volume0
Intrest0
Last Price2.1Feb 11, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest5
Strike
98
98
Last Price-
Change
-
Bid23.35
Ask25.55
volume0
Intrest0
Last Price0.15Feb 13, 2025
Change
00%
Bid-
Ask0.86
volume0
Intrest2
Strike
100
100
Last Price-
Change
-
Bid25.1
Ask27.8
volume0
Intrest0
Last Price0.2Mar 24, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest3
Strike
105
105
Last Price-
Change
-
Bid30.1
Ask32.75
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
110
110
Last Price-
Change
-
Bid34.8
Ask38
volume0
Intrest0