Free Trial

Zillow Group (Z) Options Chain & Prices

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free Z Stock Alerts
$43.67
+0.72 (+1.68%)
(As of 04/26/2024 08:53 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
5/3/2024$35.50$0.154Put32 - 11
(+0)		99.47%
(+5.81%)		-0.0578353
5/3/2024$36.00$0.188Put1821640
(+8)		98.55%
(+5.89%)		-0.0688213
5/3/2024$36.50$0.228Put1661025
(+0)		97.68%
(+5.98%)		-0.0814972
5/3/2024$37.00$0.275Put75 - 74
(+0)		96.86%
(+6.05%)		-0.0959613
5/3/2024$37.50$0.332Put66 - 40
(+0)		96.09%
(+6.12%)		-0.112362
5/3/2024$38.00$0.397Put1011 - 93
(+0)		95.36%
(+6.19%)		-0.13080237
5/3/2024$38.50$0.474Put1461248
(+30)		94.69%
(+6.25%)		-0.15137310
5/3/2024$39.00$0.562Put2541895096
(+35)		94.07%
(+6.30%)		-0.17408815
5/3/2024$39.50$0.664Put4544131
(+0)		93.50%
(+6.34%)		-0.1989667
5/3/2024$40.00$0.780Put33247270
(-4)		91.84%
(+5.23%)		-0.22592714
5/3/2024$40.50$0.912Put229922
(+2)		92.51%
(+6.39%)		-0.2548886
5/3/2024$40.50$4.140Call1818 - 4
(+0)		92.51%
(+6.39%)		0.7449576
5/3/2024$41.00$1.060Put30108185
(+10)		92.10%
(+6.41%)		-0.2856669
5/3/2024$41.00$3.789Call4 - - 32
(+0)		92.10%
(+6.41%)		0.7142141
5/3/2024$41.50$1.226Put1616 - 832
(+0)		91.74%
(+6.41%)		-0.3180692
5/3/2024$41.50$3.455Call11 - 4
(+0)		91.74%
(+6.41%)		0.681851
5/3/2024$42.00$1.410Put1781153
(+1)		91.43%
(+6.40%)		-0.3518226
5/3/2024$42.00$3.139Call53173
(+18)		91.43%
(+6.40%)		0.6481435
5/3/2024$42.50$1.613Put20811101
(+90)		91.17%
(+6.39%)		-0.3866414
5/3/2024$42.50$2.842Call2413747
(+0)		91.17%
(+6.39%)		0.6133717
5/3/2024$43.00$1.835Put1677151
(+27)		90.96%
(+6.36%)		-0.422197
5/3/2024$43.00$2.565Call20212204
(+10)		90.96%
(+6.36%)		0.57787910
5/3/2024$43.50$2.076Put1251560
(+109)		90.80%
(+6.33%)		-0.4581337
5/3/2024$43.50$2.306Call137119881
(+41)		90.80%
(+6.33%)		0.54199414
5/3/2024$44.00$2.336Put32171127
(-1)		90.68%
(+6.29%)		-0.49411313
5/3/2024$44.00$2.067Call20812518321
(+3)		90.68%
(+6.29%)		0.5060825
5/3/2024$44.50$1.847Call26 - 2134
(+9)		90.62%
(+6.23%)		0.4704659
5/3/2024$45.00$2.914Put231186
(+8)		90.59%
(+6.17%)		-0.56485511
5/3/2024$45.00$1.645Call581425241
(+20)		90.59%
(+6.17%)		0.43548320
5/3/2024$45.50$3.230Put21 - 34
(+8)		90.61%
(+6.11%)		-0.5989982
5/3/2024$45.50$1.461Call13 - 161
(+0)		90.61%
(+6.11%)		0.4014215
5/3/2024$46.00$3.563Put66 - 67
(+2)		90.67%
(+6.04%)		-0.6319612
5/3/2024$46.00$1.294Call42102136
(+0)		90.67%
(+6.04%)		0.36854318
5/3/2024$46.50$1.143Call59341425
(+12)		90.77%
(+5.96%)		0.33706318
5/3/2024$47.00$4.277Put1111 - 35
(+0)		90.91%
(+5.88%)		-0.6935342
5/3/2024$47.00$1.008Call3325567
(+2)		91.71%
(+6.68%)		0.3071548
5/3/2024$47.50$4.655Put21 - 1937
(+0)		91.08%
(+5.79%)		-0.7218364
5/3/2024$47.50$0.887Call1815 - 34
(+0)		91.08%
(+5.79%)		0.2789465
5/3/2024$48.00$0.778Call28 - 10197
(+0)		91.29%
(+5.71%)		0.2525197
5/3/2024$48.50$0.682Call1 - - 27
(+1)		91.52%
(+5.61%)		0.2279311
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
5/3/2024$49.00$0.597Call1412138
(-1)		91.78%
(+5.52%)		0.205174
5/3/2024$49.50$0.522Call104174821
(+0)		92.07%
(+5.43%)		0.18423119
5/3/2024$50.00$0.456Call29786191150
(+6)		92.39%
(+5.34%)		0.16505547
5/3/2024$51.00$0.347Call1961240
(+0)		93.08%
(+5.15%)		0.131726
5/3/2024$52.00$0.263Call1222645107
(+0)		93.86%
(+4.97%)		0.10430828
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 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
His win rate puts Warren Buffett to shame…
Investing Daily
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace