Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Zillow Group (Z) Options Chain & Prices

→ He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (From InvestorPlace) (Ad)
Free Z Stock Alerts
$44.10
-0.65 (-1.45%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Z Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$40.00$0.083Put1371053177
(+0)		46.29%
(-1.52%)		-0.06720315
5/24/2024$41.00$0.142Put3112801283
(+27)		41.02%
(-3.13%)		-0.11317849
5/24/2024$41.50$0.188Put51133
(+10)		40.08%
(-2.43%)		-0.147494
5/24/2024$42.00$0.248Put11 - 170
(+24)		38.47%
(-2.50%)		-0.1899841
5/24/2024$42.00$2.189Call8 - - 359
(-16)		38.38%
(-2.59%)		0.8078113
5/24/2024$42.50$0.345Put3113079
(+0)		36.95%
(-2.71%)		-0.2518744
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
5/24/2024$42.50$1.781Call1 - - 123
(+0)		36.95%
(-2.68%)		0.7491461
5/24/2024$43.00$0.466Put175 - 358
(+315)		35.94%
(-2.59%)		-0.3207645
5/24/2024$43.00$1.433Call29 - 1193
(+12)		35.94%
(-2.59%)		0.6806584
5/24/2024$43.50$0.642Put101533468
(+0)		35.31%
(-2.40%)		-0.40622227
5/24/2024$43.50$1.108Call1712 - 95
(+0)		35.31%
(-2.40%)		0.595788
5/24/2024$44.00$0.890Put98226451344
(+338)		36.88%
(-0.34%)		-0.504066118
5/24/2024$44.00$0.826Call71 - 103
(+48)		35.22%
(-2.00%)		0.498724
5/24/2024$44.50$1.167Put22773025
(+0)		36.67%
(-0.40%)		-0.58914220
5/24/2024$44.50$0.620Call3658272368
(+12)		35.82%
(-1.24%)		0.40926187
5/24/2024$45.00$1.533Put15 - 1149
(+103)		36.54%
(-0.72%)		-0.67516810
5/24/2024$45.00$0.474Call88164110561
(+263)		36.47%
(-0.79%)		0.333847102
5/24/2024$45.50$0.359Call1042845149
(+3)		36.33%
(-1.43%)		0.26618435
5/24/2024$46.00$0.271Call36 - 31135
(+28)		39.16%
(+0.68%)		0.2087785
5/24/2024$46.50$0.215Call2510527
(+0)		40.63%
(+1.20%)		0.1689844
5/24/2024$47.00$0.167Call2017 - 31
(+5)		42.39%
(+1.88%)		0.1338244
5/24/2024$48.00$4.186Put1 - - 1
(+0)		45.81%
(+2.91%)		-0.9196431
5/24/2024$48.00$0.110Call1204735129
(+4)		41.86%
(-1.05%)		0.08952436
5/24/2024$49.00$0.074Call1 - 120
(+10)		49.26%
(+3.80%)		0.0602971
5/24/2024$50.00$0.052Call12 - 10111
(+0)		52.66%
(+4.63%)		0.0424093
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:Z) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders