Free Trial

Zillow Group (Z) Options Chain & Prices

Zillow Group logo
$84.19 -1.49 (-1.74%)
Closing price 04:00 PM Eastern
Extended Trading
$83.80 -0.39 (-0.46%)
As of 06:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Z Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$70.00$15.762Call1 - 14
(+0)
78.29%
(+6.86%)
0.998191
8/29/2025$78.00$0.046Put8 - 828
(+2)
55.18%
(+3.38%)
-0.0282381
8/29/2025$80.00$0.099Put715134
(+7)
49.61%
(+2.48%)
-0.0599115
8/29/2025$81.00$4.915Call10 - - 25
(+0)
46.92%
(+2.05%)
0.912311
8/29/2025$82.00$0.226Put51 - 44
(+7)
44.33%
(+1.64%)
-0.1302883
8/29/2025$83.00$0.348Put50 - - 118
(+34)
41.90%
(+1.26%)
-0.1920825
8/29/2025$84.00$0.540Put7695329
(+2)
39.72%
(+0.97%)
-0.27940814
8/29/2025$84.00$2.306Call1 - 1351
(+0)
39.72%
(+0.97%)
0.723071
8/29/2025$85.00$0.836Put17410222222
(+118)
37.91%
(+0.80%)
-0.39478820
8/29/2025$85.00$1.599Call531127
(-13)
37.91%
(+0.80%)
0.6093333
8/29/2025$86.00$1.271Put88482472
(+0)
36.63%
(+0.82%)
-0.53130318
8/29/2025$86.00$1.031Call1006831643
(+0)
36.63%
(+0.82%)
0.47509118
8/29/2025$87.00$1.867Put43222153
(+3)
36.01%
(+1.05%)
-0.66941517
8/29/2025$87.00$0.619Call291313281
(+4)
36.01%
(+1.05%)
0.33922315
8/29/2025$88.00$0.354Call518251260629
(-17)
36.09%
(+1.44%)
0.22374851
8/29/2025$89.00$0.198Call149416046
(+10)
36.77%
(+1.89%)
0.1398641
8/29/2025$90.00$0.112Call534146199741
(+0)
37.90%
(+2.33%)
0.085274121
8/29/2025$91.00$0.064Call18,3556,6289,91975
(+63)
39.34%
(+2.71%)
0.05191,978
8/29/2025$92.00$0.038Call209770
(+35)
40.98%
(+3.03%)
0.0319618
8/29/2025$93.00$0.023Call4 - 416
(-4)
42.73%
(+3.31%)
0.0200241
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:Z) was last updated on 8/27/2025 by MarketBeat.com Staff
From Our Partners