$77.09
2.403.21%
At close: -
$77.11
0.020.03%
After Hours: Dec 20, 7:07 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
-
Bid39.95
Ask44.2
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask1.77
volume0
Intrest0
Last Price-
Change
-
Bid34.95
Ask39.2
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price38.05Dec 05, 2024
Change
00%
Bid29.8
Ask33.9
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid27.5
Ask32.05
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid-
Ask1.78
volume0
Intrest0
Last Price-
Change
-
Bid26.65
Ask31.1
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid25.5
Ask30.15
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid24.95
Ask29.3
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid23.55
Ask28.25
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid22.7
Ask27.1
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid21.85
Ask25.7
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid21.1
Ask24.65
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price27.43Dec 06, 2024
Change
00%
Bid20.25
Ask24.5
volume0
Intrest1
Strike
55
55
Last Price0.16Nov 13, 2024
Change
00%
Bid-
Ask1.78
volume0
Intrest1
Last Price-
Change
-
Bid18.55
Ask22.9
volume0
Intrest0
Strike
56
56
Last Price0.28Nov 13, 2024
Change
00%
Bid-
Ask1.78
volume0
Intrest3
Last Price-
Change
-
Bid17.5
Ask21.95
volume0
Intrest0
Strike
57
57
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask1.99
volume0
Intrest4
Last Price15.2Nov 15, 2024
Change
00%
Bid16.5
Ask21
volume0
Intrest10
Strike
58
58
Last Price0.28Nov 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Last Price-
Change
-
Bid15.5
Ask20.25
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask1.79
volume0
Intrest0
Last Price14.3Nov 13, 2024
Change
00%
Bid14.5
Ask18.7
volume0
Intrest1
Strike
60
60
Last Price0.2Nov 21, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Last Price21.79Dec 11, 2024
Change
00%
Bid13.5
Ask18.2
volume0
Intrest1
Strike
61
61
Last Price0.5Nov 25, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest1
Last Price-
Change
-
Bid14.35
Ask15.7
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price11.77Dec 20, 2024
Change
10.7847.8%
Bid13.3
Ask14.75
volume3
Intrest1
Strike
63
63
Last Price0.37Dec 10, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid12.35
Ask13.9
volume0
Intrest0
Strike
64
64
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask1.28
volume0
Intrest6
Last Price11.86Dec 20, 2024
Change
5.6332.19%
Bid11.25
Ask12.7
volume5
Intrest8
Strike
65
65
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask1.58
volume0
Intrest18
Last Price9.21Nov 08, 2024
Change
00%
Bid10.4
Ask11.7
volume0
Intrest1
Strike
66
66
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.34
volume6
Intrest15
Last Price10.67Dec 20, 2024
Change
1.7719.89%
Bid9.9
Ask11.3
volume1
Intrest42
Strike
67
67
Last Price0.31Dec 13, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price12.74Dec 18, 2024
Change
00%
Bid8.85
Ask10.3
volume0
Intrest40
Strike
68
68
Last Price0.14Dec 19, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest23
Last Price12.53Dec 17, 2024
Change
00%
Bid7.85
Ask8.4
volume0
Intrest36
Strike
69
69
Last Price0.13Dec 20, 2024
Change
0.143.48%
Bid0.01
Ask0.33
volume2
Intrest22
Last Price11.54Dec 17, 2024
Change
00%
Bid6.85
Ask8.35
volume0
Intrest20
Strike
70
70
Last Price0.11Dec 20, 2024
Change
0.2266.67%
Bid0.02
Ask0.15
volume17
Intrest750
Last Price4.35Dec 20, 2024
Change
1.2322.04%
Bid5.95
Ask7.75
volume1
Intrest31
Strike
71
71
Last Price0.16Dec 20, 2024
Change
0.3165.96%
Bid0.08
Ask0.13
volume68
Intrest1020
Last Price3.55Dec 20, 2024
Change
0.818.39%
Bid4.95
Ask6.45
volume1
Intrest22
Strike
72
72
Last Price0.23Dec 20, 2024
Change
0.4264.62%
Bid0.13
Ask0.19
volume47
Intrest569
Last Price4Dec 19, 2024
Change
00%
Bid4.2
Ask5.4
volume0
Intrest14
Strike
73
73
Last Price0.21Dec 20, 2024
Change
0.776.92%
Bid0.07
Ask0.28
volume29
Intrest96
Last Price2.18Dec 20, 2024
Change
0.4517.11%
Bid3.4
Ask4.6
volume6
Intrest17
Strike
74
74
Last Price0.6Dec 20, 2024
Change
0.6552%
Bid0.14
Ask0.43
volume20
Intrest35
Last Price2.68Dec 20, 2024
Change
0.7639.58%
Bid2.66
Ask2.94
volume14
Intrest37
Strike
75
75
Last Price0.65Dec 20, 2024
Change
1.2365.43%
Bid0.51
Ask0.65
volume27
Intrest478
Last Price1.58Dec 20, 2024
Change
0.5224.76%
Bid1.99
Ask2.3
volume285
Intrest29
Strike
76
76
Last Price1.18Dec 20, 2024
Change
0.8842.72%
Bid0.75
Ask0.97
volume37
Intrest60
Last Price1.28Dec 20, 2024
Change
0.2524.27%
Bid1.39
Ask1.72
volume65
Intrest381
Strike
77
77
Last Price1.78Dec 20, 2024
Change
1.0737.54%
Bid0.87
Ask1.38
volume50
Intrest144
Last Price0.95Dec 20, 2024
Change
0.2841.79%
Bid0.72
Ask1.38
volume51
Intrest14
Strike
78
78
Last Price2.37Dec 20, 2024
Change
0.9328.18%
Bid1.56
Ask1.92
volume3
Intrest141
Last Price0.85Dec 20, 2024
Change
0.4193.18%
Bid0.54
Ask0.68
volume15
Intrest37
Strike
79
79
Last Price2.65Dec 20, 2024
Change
0.8950.57%
Bid2.19
Ask2.63
volume2
Intrest90
Last Price0.34Dec 20, 2024
Change
0.012.86%
Bid0.29
Ask0.45
volume12
Intrest807
Strike
80
80
Last Price4.13Dec 20, 2024
Change
0.5110.99%
Bid3.1
Ask3.35
volume6
Intrest115
Last Price0.24Dec 20, 2024
Change
1.283.33%
Bid0.02
Ask0.28
volume14
Intrest80
Strike
81
81
Last Price5.81Dec 18, 2024
Change
00%
Bid2.76
Ask4.3
volume0
Intrest45
Last Price0.14Dec 20, 2024
Change
0.0526.32%
Bid-
Ask0.2
volume42
Intrest123
Strike
82
82
Last Price2.82Dec 18, 2024
Change
00%
Bid4.4
Ask5.85
volume0
Intrest26
Last Price0.07Dec 20, 2024
Change
0.0646.15%
Bid-
Ask4.8
volume4
Intrest207
Strike
83
83
Last Price5.62Dec 20, 2024
Change
2.4275.63%
Bid5.5
Ask6.65
volume4
Intrest88
Last Price0.07Dec 20, 2024
Change
0.0240%
Bid0.01
Ask0.09
volume4
Intrest36
Strike
84
84
Last Price3.25Dec 17, 2024
Change
00%
Bid6.45
Ask7.7
volume0
Intrest14
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest613
Strike
85
85
Last Price7.99Dec 20, 2024
Change
1.919.21%
Bid7.75
Ask8.25
volume3
Intrest237
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.82
volume0
Intrest43
Strike
86
86
Last Price5.1Dec 17, 2024
Change
00%
Bid8.2
Ask9.75
volume0
Intrest1
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.6
volume6
Intrest33
Strike
87
87
Last Price11Dec 20, 2024
Change
5.5100%
Bid9.5
Ask10.55
volume5
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.05
volume1
Intrest17
Strike
88
88
Last Price6.7Dec 16, 2024
Change
00%
Bid10.4
Ask11.65
volume0
Intrest4
Last Price0.35Dec 17, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest34
Strike
89
89
Last Price-
Change
-
Bid11.25
Ask12.7
volume0
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest413
Strike
90
90
Last Price15.1Dec 20, 2024
Change
8.05114.18%
Bid12.4
Ask13.65
volume1
Intrest1
Last Price0.11Dec 18, 2024
Change
00%
Bid-
Ask1.73
volume0
Intrest24
Strike
91
91
Last Price-
Change
-
Bid12.4
Ask15.65
volume0
Intrest0
Last Price0.09Dec 18, 2024
Change
00%
Bid-
Ask1.73
volume0
Intrest19
Strike
92
92
Last Price-
Change
-
Bid12.85
Ask16.8
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Strike
93
93
Last Price-
Change
-
Bid13.9
Ask18.5
volume0
Intrest0
Last Price0.31Dec 13, 2024
Change
00%
Bid-
Ask1.73
volume0
Intrest7
Strike
94
94
Last Price-
Change
-
Bid14.85
Ask19.4
volume0
Intrest0
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest26
Strike
95
95
Last Price-
Change
-
Bid15.75
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.93
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid17
Ask21.5
volume0
Intrest0
Last Price0.06Dec 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
97
97
Last Price-
Change
-
Bid17.5
Ask21.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid18.9
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid20.1
Ask24.4
volume0
Intrest0