Free Trial

Zillow Group (Z) Options Chain & Prices

Zillow Group logo
$77.09 +2.40 (+3.21%)
(As of 12/20/2024 05:40 PM ET)

Z Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
12/27/2024$63.00$14.104Call3 - - 1
(+0)
56.77%
(-0.84%)
0.9952171
12/27/2024$65.00$12.112Call5 - - 8
(+0)
52.19%
(-1.08%)
0.9914311
12/27/2024$66.00$0.021Put6 - 615
(+0)
49.99%
(-1.24%)
-0.0116193
12/27/2024$67.00$10.128Call1 - - 42
(-1)
47.86%
(-1.45%)
0.983781
12/27/2024$69.00$0.058Put2 - - 22
(+2)
43.82%
(-1.98%)
-0.0322291
12/27/2024$70.00$0.085Put1716 - 750
(+486)
41.93%
(-2.33%)
-0.0462215
12/27/2024$71.00$0.125Put682421020
(+519)
40.14%
(-2.73%)
-0.06670613
12/27/2024$71.00$6.228Call11 - 31
(-2)
40.14%
(-2.73%)
0.9334151
12/27/2024$72.00$0.187Put47242569
(+302)
38.47%
(-3.20%)
-0.0964669
12/27/2024$72.00$5.290Call11 - 22
(+0)
38.47%
(-3.20%)
0.9037941
12/27/2024$73.00$0.281Put298196
(+59)
36.95%
(-3.72%)
-0.1389956
12/27/2024$74.00$0.424Put2010435
(+26)
35.61%
(-4.28%)
-0.1979314
12/27/2024$74.00$3.528Call63317
(-5)
35.61%
(-4.28%)
0.8030012
12/27/2024$75.00$0.636Put27214478
(+193)
34.48%
(-4.85%)
-0.2757558
12/27/2024$75.00$2.740Call149437
(+2)
34.48%
(-4.85%)
0.7257136
12/27/2024$76.00$0.941Put377 - 60
(+4)
33.58%
(-5.39%)
-0.3721598
12/27/2024$76.00$2.043Call285723929
(+0)
33.58%
(-5.39%)
0.63012529
12/27/2024$77.00$1.358Put50 - 35144
(+5)
32.95%
(-5.88%)
-0.4818213
12/27/2024$77.00$1.459Call65554381
(+362)
32.95%
(-5.88%)
0.52138924
12/27/2024$78.00$1.900Put3 - 2141
(-6)
32.58%
(-6.28%)
-0.5951733
12/27/2024$78.00$0.997Call51311514
(+2)
32.58%
(-6.28%)
0.40912119
12/27/2024$79.00$2.561Put21190
(+0)
32.47%
(-6.57%)
-0.701032
12/27/2024$79.00$0.654Call159 - 37
(+0)
32.47%
(-6.57%)
0.30440911
12/27/2024$80.00$3.327Put6 - 1115
(+26)
32.58%
(-6.77%)
-0.790695
12/27/2024$80.00$0.415Call1273807
(+746)
32.58%
(-6.77%)
0.2157919
12/27/2024$81.00$0.257Call1412 - 80
(+0)
32.45%
(-7.30%)
0.1468774
12/27/2024$82.00$0.156Call42347123
(+53)
33.32%
(-6.91%)
0.0968677
12/27/2024$83.00$6.024Put4 - - 88
(+0)
33.88%
(-6.90%)
-0.9453091
12/27/2024$83.00$0.094Call4 - 2207
(+0)
33.88%
(-6.90%)
0.0624193
12/27/2024$84.00$0.056Call4 - 436
(+3)
34.51%
(-6.85%)
0.0395832
12/27/2024$85.00$7.975Put3 - 2237
(-281)
35.20%
(-6.77%)
-0.9813153
12/27/2024$87.00$9.960Put5 - 50
(-2)
36.66%
(-6.57%)
-0.99433
12/27/2024$87.00$0.012Call6 - 633
(+0)
36.66%
(-6.57%)
0.0096451
12/27/2024$88.00$0.007Call1 - 117
(-1)
37.42%
(-6.47%)
0.0059971
12/27/2024$90.00$12.956Put1 - - 1
(+0)
38.95%
(-6.24%)
-0.9991991
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:Z) was last updated on 12/21/2024 by MarketBeat.com Staff
From Our Partners