Free Trial

Zillow Group (Z) Options Chain & Prices

Zillow Group logo
$76.95 +0.33 (+0.43%)
Closing price 04:00 PM Eastern
Extended Trading
$76.87 -0.08 (-0.10%)
As of 07:55 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
7/18/2025$66.00$0.008Put134625
(+0)
82.39%
(+11.99%)
-0.005663
7/18/2025$67.50$9.482Call3 - 1213
(+0)
75.82%
(+10.73%)
0.9904282
7/18/2025$70.00$0.033Put1 - 1382
(+0)
64.96%
(+8.65%)
-0.0237861
7/18/2025$70.00$7.003Call10 - - 1723
(-2)
64.94%
(+8.62%)
0.976061
7/18/2025$71.00$0.048Put1 - - 54
(+4)
60.62%
(+7.65%)
-0.0354741
7/18/2025$73.00$0.114Put704030221
(+70)
52.07%
(+5.94%)
-0.08367312
7/18/2025$73.00$4.086Call1615 - 130
(-8)
52.05%
(+5.92%)
0.91607714
7/18/2025$74.00$0.183Put13 - 10738
(+674)
47.94%
(+4.95%)
-0.132423
7/18/2025$75.00$0.305Put97895433
(+241)
44.12%
(+3.96%)
-0.2113618
7/18/2025$75.00$2.277Call61 - 705
(+2)
44.12%
(+3.96%)
0.7887843
7/18/2025$76.00$0.522Put593219191
(+55)
40.85%
(+3.00%)
-0.33384917
7/18/2025$76.00$1.494Call532105
(-19)
40.85%
(+3.00%)
0.6667932
7/18/2025$77.00$0.898Put60281059
(+30)
38.61%
(+2.26%)
-0.50069516
7/18/2025$77.00$0.869Call81681389
(+34)
38.61%
(+2.26%)
0.5010719
7/18/2025$77.50$1.164Put44 - 45
(+12)
38.04%
(+2.06%)
-0.5914722
7/18/2025$77.50$0.634Call16124164
(+4)
38.04%
(+2.06%)
0.41111410
7/18/2025$78.00$0.453Call413185228366
(-3)
37.89%
(+1.99%)
0.32556839
7/18/2025$79.00$2.259Put4 - - 57
(+0)
38.74%
(+2.24%)
-0.8152841
7/18/2025$79.00$0.225Call1,005356646164
(-17)
38.74%
(+2.24%)
0.18922323
7/18/2025$80.00$0.114Call14 - 9520
(-170)
40.71%
(+2.84%)
0.1056946
7/18/2025$81.00$0.061Call25214522
(+452)
43.31%
(+3.56%)
0.0597433
7/18/2025$82.00$0.035Call794 - 1806
(-3624)
46.19%
(-1.57%)
0.0350274
7/18/2025$85.00$0.009Call55 - 294
(+0)
55.37%
(+6.44%)
0.0087011
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:Z) was last updated on 7/16/2025 by MarketBeat.com Staff
From Our Partners