Zillow Group (Z) Options Chain & Prices

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free z Stock Alerts

$41.81

-0.73 (-1.72%)

(As of 04/18/2024 ET)

Compare

Z Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$35.00	$7.630	Call	21	-	16	49 (+0)	117.09% (+8.28%)	0.9894	9
4/19/2024	$36.00	$6.635	Call	1	-	-	0 (+0)	106.71% (+4.75%)	0.984731	1
4/19/2024	$36.50	$6.139	Call	8	-	8	0 (+0)	101.55% (+2.93%)	0.981494	6
4/19/2024	$39.00	$3.675	Call	3	-	3	0 (+0)	75.84% (+3.32%)	0.944571	2
4/19/2024	$39.50	$3.190	Call	5	-	5	0 (+0)	70.75% (+1.04%)	0.928353	5
4/19/2024	$40.00	$0.092	Put	12	3	6	2977 (+37)	65.70% (-0.21%)	-0.094524	8
Get the Latest News and Ratings for Z and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Zillow Group and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$41.00	$0.166	Put	5	-	-	272 (+178)	56.00% (+0.42%)	-0.172786	1
4/19/2024	$41.00	$1.784	Call	1	-	-	5 (+0)	56.00% (+0.42%)	0.827725	1
4/19/2024	$41.50	$0.234	Put	98	50	48	5 (+4)	51.64% (-2.17%)	-0.240241	4
4/19/2024	$42.00	$0.345	Put	86	16	69	294 (+18)	48.07% (-3.46%)	-0.336514	31
4/19/2024	$42.00	$0.963	Call	41	38	3	26 (+0)	48.07% (-3.46%)	0.664513	5
4/19/2024	$42.50	$0.523	Put	7	5	-	5290 (-32)	45.89% (-5.10%)	-0.462131	5
4/19/2024	$42.50	$0.641	Call	8	8	-	88 (+13)	45.89% (-5.10%)	0.539444	1
4/19/2024	$43.00	$0.793	Put	41	20	8	615 (+411)	45.67% (-2.88%)	-0.598081	15
4/19/2024	$43.00	$0.410	Call	9	2	2	20 (+5)	45.67% (-2.88%)	0.404239	6
4/19/2024	$43.50	$1.148	Put	13	-	13	2 (+0)	47.36% (-0.32%)	-0.714773	3
4/19/2024	$43.50	$0.264	Call	119	55	63	114 (+14)	47.36% (-0.32%)	0.288285	9
4/19/2024	$44.00	$1.563	Put	14	2	6	327 (+0)	50.29% (+3.09%)	-0.79957	8
4/19/2024	$44.00	$0.178	Call	20	14	2	152 (+25)	50.29% (+3.09%)	0.20409	4
4/19/2024	$44.50	$2.011	Put	82	-	82	11 (+1)	53.88% (+6.72%)	-0.857132	25
4/19/2024	$44.50	$0.125	Call	22	11	11	113 (+44)	53.88% (+6.72%)	0.146947	6
4/19/2024	$45.00	$2.479	Put	55	4	46	16503 (-432)	57.76% (+9.26%)	-0.895896	13
4/19/2024	$45.00	$0.092	Call	45	20	-	10313 (+3)	57.76% (+9.26%)	0.108435	8
4/19/2024	$45.50	$2.958	Put	2	-	1	2042 (+0)	61.75% (+13.91%)	-0.922472	2
4/19/2024	$45.50	$0.070	Call	117	1	2	274 (+10)	61.75% (+13.91%)	0.082019	66
4/19/2024	$46.00	$3.444	Put	2	-	-	1645 (+0)	65.75% (+16.62%)	-0.941127	1
4/19/2024	$46.00	$0.055	Call	2	-	1	113 (+0)	65.75% (+16.62%)	0.063449	2
4/19/2024	$46.50	$0.044	Call	3	-	1	275 (-9)	69.72% (+19.15%)	0.05006	3
4/19/2024	$47.00	$4.427	Put	26	-	-	333 (+0)	73.63% (+18.15%)	-0.964454	2
4/19/2024	$47.00	$0.036	Call	41	-	30	595 (-18)	73.63% (+18.15%)	0.040178	6
4/19/2024	$47.50	$4.922	Put	8	1	-	584 (-1)	77.48% (+24.68%)	-0.97188	4
4/19/2024	$48.00	$5.418	Put	2	-	2	485 (-35)	81.25% (+21.62%)	-0.977577	1
4/19/2024	$48.50	$5.915	Put	530	-	-	200 (+0)	84.95% (+26.99%)	-0.981998	1
4/19/2024	$48.50	$0.021	Call	276	-	276	599 (+10)	84.95% (+26.99%)	0.022571	20
4/19/2024	$49.00	$6.412	Put	210	-	-	80 (-24)	88.58% (+26.12%)	-0.985484	1
4/19/2024	$49.00	$0.018	Call	161	-	160	256 (+0)	88.58% (+26.12%)	0.019043	11
4/19/2024	$49.50	$6.910	Put	740	-	-	282 (-144)	92.14% (+27.16%)	-0.988285	1
4/19/2024	$50.00	$7.409	Put	2,183	-	14	1536 (-1676)	95.63% (-9.29%)	-0.990527	10

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 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Zillow Group (Z) Options Chain & Prices

Z Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info