NASDAQ:Z

Zillow Group - Z Options Chain & Prices

$44.82

-1.33 (-2.88%)

(As of 02/6/2023 12:00 AM ET)

Add

Compare

Today's Range: $44.76
▼
$46.09
50-Day Range: $31.29
▼
$47.15
52-Week Range: $26.14
▼
$65.88

Volume: 2.92 million shs
Average Volume: 3.60 million shs
Market Capitalization: $10.66 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $40.25

Institutional Ownership

Z Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
2/10/2023	$56.00	$0.005	Call	0	0	0	0 (+0)	0.800854 (+0.128104)	0.004621	0
2/10/2023	$55.00	$0.015	Call	0	0	0	4 (+0)	0.843295 (+0.170545)	0.011851	0
2/10/2023	$54.00	$0.030	Call	0	0	0	1 (+1)	0.856128 (+0.183378)	0.021605	0
2/10/2023	$53.00	$0.015	Call	3	0	2	1 (-1)	0.710645 (+0.140627)	0.013753	3
2/10/2023	$52.00	$0.025	Call	18	0	8	69 (+0)	0.689316 (+0.159874)	0.022144	5
2/10/2023	$51.00	$0.035	Call	35	3	27	90 (+2)	0.647231 (+0.145233)	0.031344	10

2/10/2023	$50.00	$0.085	Call	19	5	11	115 (+4)	0.670428 (+0.184945)	0.065111	7
2/10/2023	$49.50	$0.095	Call	4	0	1	3 (+0)	0.637776 (+0.159957)	0.074263	2
2/10/2023	$49.00	$0.115	Call	9	1	7	167 (+3)	0.615628 (+0.146743)	0.089696	4
2/10/2023	$48.50	$0.145	Call	4	2	1	148 (+41)	0.598532 (+0.126381)	0.111183	4
2/10/2023	$48.00	$0.174	Call	130	32	59	110 (+4)	0.572233 (+0.097036)	0.134043	26
2/10/2023	$47.50	$0.229	Call	2	0	0	40 (+17)	0.560029 (+0.090738)	0.169619	2
2/10/2023	$47.00	$0.314	Call	32	0	21	242 (+23)	0.557732 (+0.104702)	0.217678	12
2/10/2023	$46.50	$0.405	Call	15	10	5	70 (+3)	0.543372 (+0.087669)	0.269006	7
2/10/2023	$46.00	$0.540	Call	39	12	7	191 (+94)	0.540544 (+0.086879)	0.333597	16
2/10/2023	$45.50	$0.712	Call	11	0	2	32 (+14)	0.53967 (+0.08365)	0.405505	5
2/10/2023	$45.00	$0.918	Call	78	11	64	530 (-57)	0.53763 (+0.079169)	0.48175	16
2/10/2023	$44.50	$1.165	Call	17	1	15	156 (+11)	0.536477 (+0.078332)	0.560052	14
2/10/2023	$44.00	$1.447	Call	10	1	0	221 (+5)	0.532675 (+0.070967)	0.637786	5
2/10/2023	$43.50	$1.780	Call	19	2	13	19 (+8)	0.536601 (+0.070795)	0.709542	9
2/10/2023	$43.00	$2.143	Call	2	1	0	165 (+0)	0.53699 (+0.063916)	0.775067	2
2/10/2023	$42.50	$2.548	Call	11	2	0	18 (+9)	0.545633 (+0.050448)	0.828391	6
2/10/2023	$42.00	$2.968	Call	6	0	1	74 (-2)	0.545224 (+0.035802)	0.87585	5
2/10/2023	$41.50	$3.412	Call	1	0	0	8 (+0)	0.548312 (+0.023203)	0.912441	1
2/10/2023	$41.00	$3.882	Call	3	2	1	341 (-23)	0.565892 (+0.020498)	0.935676	3
2/10/2023	$40.50	$4.362	Call	0	0	0	18 (+0)	0.587136 (+0.028022)	0.952125	0
2/10/2023	$40.00	$4.847	Call	9	1	5	76 (+11)	0.607367 (+0.023553)	0.964669	7
2/10/2023	$39.50	$5.337	Call	0	0	0	4 (+0)	0.630614 (+0.026219)	0.973451	0
2/10/2023	$39.00	$5.831	Call	7	3	0	42 (+0)	0.664425 (+0.044859)	0.978439	4
2/10/2023	$38.50	$6.326	Call	0	0	0	0 (+0)	0.693228 (+0.033091)	0.982991	0
2/10/2023	$38.00	$6.821	Call	13	7	0	169 (-2)	0.715139 (+0.049054)	0.987233	7
2/10/2023	$37.50	$7.321	Call	0	0	0	68 (+0)	0.765389 (+0.059826)	0.987997	0
2/10/2023	$37.00	$7.820	Call	62	26	25	742 (-13)	0.815944 (+0.09347)	0.988685	29
2/10/2023	$36.50	$8.320	Call	2	0	0	3 (+1)	0.866513 (+0.866513)	0.98933	2
2/10/2023	$36.00	$8.815	Call	5	0	0	19 (-3)	0.872416 (+0.100769)	0.992689	1
2/10/2023	$35.50	$9.320	Call	4	0	0	4 (+0)	0.969526 (+0.15917)	0.990406	1
2/10/2023	$35.00	$9.819	Call	9	0	0	48 (-1)	1.02222 (+0.172761)	0.990846	3
2/10/2023	$34.50	$10.319	Call	2	0	0	2 (+0)	1.07485 (+0.168913)	0.991286	2
2/10/2023	$34.00	$10.819	Call	5	0	0	7 (+0)	1.12802 (+0.164776)	0.991688	2
2/10/2023	$33.50	$11.319	Call	3	0	0	3 (+0)	1.18182 (+0.147044)	0.992057	1

2/10/2023	$33.00	$11.818	Call	2	0	0	3 (-2)	1.23655 (+0.201766)	0.99239	1
2/10/2023	$32.00	$12.818	Call	0	0	0	19 (+8)	1.34786 (+0.313077)	0.992991	0
2/10/2023	$31.00	$13.810	Call	0	0	0	1 (+0)	1.34786 (+0.313077)	0.996462	0
2/10/2023	$30.00	$14.805	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	0.998416	0
2/10/2023	$29.00	$15.803	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	0.999436	0
2/10/2023	$28.00	$16.801	Call	0	0	0	1 (+0)	1.34786 (+0.313077)	0.999926	0
2/10/2023	$27.00	$17.801	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	1.0	0
2/10/2023	$26.00	$18.800	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	1.0	0
2/10/2023	$25.00	$19.799	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	1.0	0
2/10/2023	$24.00	$20.799	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	1.0	0
2/10/2023	$23.00	$21.798	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	1.0	0
2/10/2023	$22.00	$22.798	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	1.0	0
2/10/2023	$20.00	$24.797	Call	0	0	0	0 (+0)	1.34786 (+0.313077)	1.0	0
2/10/2023	$56.00	$11.225	Put	0	0	0	0 (+0)	0.800858 (+0.128108)	-0.999939	0
2/10/2023	$55.00	$10.228	Put	0	0	0	0 (+0)	0.843295 (+0.170545)	-0.993477	0
2/10/2023	$54.00	$9.238	Put	0	0	0	0 (+0)	0.856128 (+0.183378)	-0.983019	0
2/10/2023	$53.00	$8.228	Put	0	0	0	6 (+0)	0.71085 (+0.140832)	-0.992433	0
2/10/2023	$52.00	$7.234	Put	8	0	6	4 (+0)	0.68932 (+0.159878)	-0.983649	4
2/10/2023	$51.00	$6.242	Put	0	0	0	0 (+0)	0.647231 (+0.145233)	-0.97435	0
2/10/2023	$50.00	$5.287	Put	2	0	0	19 (+0)	0.670428 (+0.184945)	-0.939286	1
2/10/2023	$49.50	$4.796	Put	0	0	0	4 (+0)	0.637776 (+0.159957)	-0.930172	0
2/10/2023	$49.00	$4.315	Put	2	0	0	2 (+0)	0.615628 (+0.146743)	-0.914597	1
2/10/2023	$48.50	$3.844	Put	1	0	1	6 (+1)	0.598532 (+0.126381)	-0.892867	1
2/10/2023	$48.00	$3.372	Put	1	0	1	15 (+2)	0.572233 (+0.097011)	-0.869862	1
2/10/2023	$47.50	$2.926	Put	2	0	2	51 (+3)	0.560029 (+0.090738)	-0.833918	2
2/10/2023	$47.00	$2.510	Put	0	0	0	39 (+1)	0.557732 (+0.090559)	-0.785386	0
2/10/2023	$46.50	$2.100	Put	16	6	8	119 (+12)	0.543372 (+0.087669)	-0.733717	9
2/10/2023	$46.00	$1.734	Put	25	12	10	20 (+15)	0.540556 (+0.086891)	-0.66869	12
2/10/2023	$45.50	$1.405	Put	238	200	29	98 (+2)	0.53947 (+0.080212)	-0.596434	36
2/10/2023	$45.00	$1.111	Put	103	28	37	665 (+625)	0.53763 (+0.079169)	-0.519803	62
2/10/2023	$44.50	$0.857	Put	325	323	1	734 (+499)	0.536477 (+0.078332)	-0.441202	37
2/10/2023	$44.00	$0.639	Put	165	104	22	535 (+3)	0.532675 (+0.070967)	-0.363224	28
2/10/2023	$43.50	$0.472	Put	80	58	1	60 (+24)	0.5366 (+0.070661)	-0.291263	37
2/10/2023	$43.00	$0.336	Put	136	102	2	686 (+425)	0.537013 (+0.063939)	-0.225586	27
2/10/2023	$42.50	$0.240	Put	23	0	14	290 (+9)	0.545633 (+0.050448)	-0.172137	7
2/10/2023	$42.00	$0.160	Put	17	0	5	310 (+0)	0.545224 (+0.035802)	-0.124589	6
2/10/2023	$41.50	$0.105	Put	7	0	1	207 (+0)	0.54831 (+0.023201)	-0.087941	4
2/10/2023	$41.00	$0.075	Put	59	41	17	154 (+1)	0.565892 (+0.020498)	-0.064664	9
2/10/2023	$40.50	$0.055	Put	2	1	0	500 (+0)	0.587136 (+0.028022)	-0.048193	2
2/10/2023	$40.00	$0.040	Put	222	79	133	237 (+0)	0.607367 (+0.023553)	-0.035631	25
2/10/2023	$39.50	$0.030	Put	2	0	2	3 (+0)	0.630614 (+0.026205)	-0.026842	2
2/10/2023	$39.00	$0.025	Put	56	30	21	213 (-6)	0.664425 (+0.044859)	-0.021848	17
2/10/2023	$38.50	$0.020	Put	0	0	0	5 (+0)	0.693306 (+0.033169)	-0.017301	0
2/10/2023	$38.00	$0.015	Put	501	1	233	602 (+0)	0.715289 (+0.049204)	-0.013059	34
2/10/2023	$37.50	$0.015	Put	20	0	10	3 (+0)	0.765389 (+0.059826)	-0.012277	4
2/10/2023	$37.00	$0.015	Put	0	0	0	42 (+0)	0.815944 (+0.09347)	-0.011589	0
2/10/2023	$36.50	$0.015	Put	0	0	0	0 (+0)	0.866513 (+0.132874)	-0.010943	0
2/10/2023	$36.00	$0.010	Put	96	94	0	2155 (+0)	0.872416 (+0.100769)	-0.00758	52
2/10/2023	$35.50	$0.015	Put	0	0	0	2 (+0)	0.969526 (+0.15917)	-0.009868	0
2/10/2023	$35.00	$0.015	Put	0	0	0	47 (-5)	1.02222 (+0.172761)	-0.009426	0

2/10/2023	$34.50	$0.015	Put	0	0	0	0 (+0)	1.07474 (+0.168797)	-0.008982	0
2/10/2023	$34.00	$0.015	Put	0	0	0	69 (+0)	1.12802 (+0.164776)	-0.008585	0
2/10/2023	$33.50	$0.015	Put	0	0	0	0 (+0)	1.18182 (+0.147044)	-0.008214	0
2/10/2023	$33.00	$0.015	Put	0	0	0	24 (+0)	1.23655 (+0.201766)	-0.007882	0
2/10/2023	$32.00	$0.015	Put	0	0	0	66 (-6)	1.34786 (+0.313077)	-0.007279	0
2/10/2023	$31.00	$0.007	Put	0	0	0	8 (+0)	1.34786 (+0.313077)	-0.003807	0
2/10/2023	$30.00	$0.003	Put	0	0	0	4 (-1)	1.34786 (+0.313077)	-0.001853	0
2/10/2023	$29.00	$0.001	Put	0	0	0	1 (+0)	1.34786 (+0.313077)	-0.000832	0
2/10/2023	$28.00	$0.001	Put	0	0	0	2 (+0)	1.34786 (+0.313077)	-0.000342	0
2/10/2023	$27.00	$0.000	Put	0	0	0	2 (+0)	1.34786 (+0.313077)	-0.000128	0
2/10/2023	$26.00	$0.000	Put	0	0	0	5 (+0)	1.34786 (+0.313077)	-0.000043	0
2/10/2023	$25.00	$0.000	Put	0	0	0	1 (+0)	1.34786 (+0.313077)	-0.000013	0
2/10/2023	$24.00	$0.000	Put	0	0	0	0 (+0)	1.34786 (+0.313077)	-0.0000030	0
2/10/2023	$23.00	$0.000	Put	0	0	0	0 (+0)	1.34786 (+0.313077)	-0.0000010	0
2/10/2023	$22.00	$0.000	Put	0	0	0	0 (+0)	1.34786 (+0.313077)	0.0	0
2/10/2023	$20.00	$0.000	Put	0	0	0	0 (+0)	1.34786 (+0.313077)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:Z) was last updated on 2/7/2023 by MarketBeat.com Staff

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

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info