NASDAQ:Z

Zillow Group Options Chain and Prices

$145.43

-0.39 (-0.27 %)

(As of 01/25/2021 12:44 PM ET)

Add

Compare

Today's Range

$143.24

Now: $145.43▼

$153.00

50-Day Range

$106.97

MA: $133.66▼

$148.54

52-Week Range

$20.04

Now: $145.43▼

$151.97

Volume80,708 shs

Average Volume2.07 million shs

Market Capitalization$33.84 billion

P/E RatioN/A

Dividend YieldN/A

Beta1.14

Zillow Group (NASDAQ:Z) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/29/2021	$215.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
1/29/2021	$210.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
1/29/2021	$205.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
1/29/2021	$200.00	$0.080	Call	0	0	0	4 (+0)	0.983138	0.012148	0
1/29/2021	$195.00	$0.070	Call	0	0	0	0 (+0)	0.900026	0.011624	0
1/29/2021	$190.00	$0.085	Call	0	0	0	82 (+0)	0.872266	0.016568	0
1/29/2021	$185.00	$0.090	Call	0	0	0	55 (+0)	0.785113	0.016406	0
1/29/2021	$180.00	$0.085	Call	0	0	0	0 (+0)	0.702399	0.017165	0
1/29/2021	$175.00	$0.000	Call	0	0	0	28 (+22)		0.0	0
1/29/2021	$172.50	$0.000	Call	0	0	0	0 (+0)		0.0	0

1/29/2021	$170.00	$0.285	Call	0	0	0	7 (+0)	0.663709 (+0.09647)	0.052276	0
1/29/2021	$167.50	$0.330	Call	0	0	0	0 (+0)	0.631926 (+0.075762)	0.061777	0
1/29/2021	$165.00	$0.225	Call	3	1	2	8 (+1)	0.533887 (-0.034863)	0.051102	2
1/29/2021	$162.50	$0.335	Call	1	0	0	136 (+32)	0.524734 (-0.026615)	0.072981	1
1/29/2021	$160.00	$0.485	Call	22	13	0	219 (+4)	0.512324 (-0.031956)	0.101619	8
1/29/2021	$157.50	$0.710	Call	23	2	4	149 (+10)	0.501783 (-0.03494)	0.141422	10
1/29/2021	$155.00	$1.040	Call	115	70	24	169 (-19)	0.4927 (-0.038596)	0.194751	41
1/29/2021	$152.50	$1.520	Call	32	8	20	174 (-9)	0.486073 (-0.039485)	0.26382	14
1/29/2021	$150.00	$2.200	Call	160	18	14	348 (+79)	0.482517 (-0.037864)	0.348491	40
1/29/2021	$149.00	$2.530	Call	23	16	6	57 (+2)	0.480919 (-0.038617)	0.385726	7
1/29/2021	$148.00	$2.905	Call	41	29	2	107 (+59)	0.480336 (-0.036845)	0.424781	20
1/29/2021	$147.00	$3.300	Call	101	17	77	80 (+14)	0.477382 (-0.036419)	0.464656	25
1/29/2021	$146.00	$3.825	Call	350	117	220	163 (+11)	0.485586 (-0.035277)	0.506153	42
1/29/2021	$145.00	$4.300	Call	41	5	15	333 (+10)	0.482502 (-0.026722)	0.546947	17
1/29/2021	$144.00	$4.825	Call	9	1	0	81 (+10)	0.480476 (-0.033295)	0.58791	4
1/29/2021	$143.00	$5.450	Call	11	4	7	87 (+0)	0.486061 (-0.034124)	0.627	6
1/29/2021	$142.00	$6.300	Call	0	0	0	121 (-5)	0.517049 (+0.000781)	0.657876	0
1/29/2021	$141.00	$6.725	Call	6	0	0	54 (-5)	0.485147 (-0.096724)	0.703343	2
1/29/2021	$140.00	$7.375	Call	45	0	43	73 (+2)	0.477769 (-0.042842)	0.741776	10
1/29/2021	$139.00	$8.225	Call	0	0	0	50 (-1)	0.496148 (-0.02342)	0.767801	0
1/29/2021	$138.00	$8.850	Call	15	0	0	20 (+4)	0.47148 (-0.053683)	0.809751	6
1/29/2021	$137.00	$9.700	Call	10	0	0	27 (+0)	0.480112 (-0.016899)	0.834421	6
1/29/2021	$136.00	$10.675	Call	1	0	0	20 (+0)	0.51106 (-0.093992)	0.846279	1
1/29/2021	$135.00	$11.600	Call	0	0	0	47 (+1)	0.530117 (-0.008967)	0.861489	0
1/29/2021	$134.00	$12.375	Call	0	0	0	16 (+0)	0.509118 (-0.027452)	0.891464	0
1/29/2021	$133.00	$13.375	Call	0	0	0	13 (+0)	0.541535 (+0.059388)	0.897011	0
1/29/2021	$132.00	$14.275	Call	0	0	0	4 (+0)	0.543921 (-0.014998)	0.913034	0
1/29/2021	$131.00	$15.300	Call	0	0	0	21 (-4)	0.583018 (+0.027839)	0.914331	0
1/29/2021	$130.00	$16.250	Call	1	0	0	25 (+0)	0.597525 (-0.042625)	0.923541	1
1/29/2021	$129.00	$17.300	Call	0	0	0	12 (+0)	0.645563 (+0.072758)	0.921571	0
1/29/2021	$128.00	$18.250	Call	0	0	0	18 (+0)	0.658884 (+0.097544)	0.929788	0
1/29/2021	$127.00	$19.150	Call	0	0	0	5 (+0)	0.649083 (+0.039684)	0.943216	0
1/29/2021	$126.00	$20.025	Call	0	0	0	15 (+0)	0.615352 (+0.012097)	0.960547	0
1/29/2021	$125.00	$21.050	Call	1	0	0	18 (+0)	0.657367 (+0.053992)	0.958888	1
1/29/2021	$124.00	$22.025	Call	4	0	4	3 (+0)	0.670429 (+0.027253)	0.963463	1
1/29/2021	$123.00	$23.050	Call	0	0	0	4 (+0)	0.713481 (+0.090856)	0.961798	0
1/29/2021	$122.00	$24.025	Call	4	0	4	2 (+0)	0.725805 (-0.021736)	0.965982	1
1/29/2021	$121.00	$25.050	Call	0	0	0	4 (+4)	0.76993 (+0.047713)	0.964331	0
1/29/2021	$120.00	$25.925	Call	0	0	0	5 (+0)	0.697982 (+0.000177)	0.980519	0
1/29/2021	$119.00	$26.900	Call	0	0	0	0 (+0)	0.694427 (-0.047498)	0.984678	0
1/29/2021	$118.00	$27.925	Call	0	0	0	1 (+0)	0.749568 (-0.018237)	0.98175	0
1/29/2021	$117.00	$28.850	Call	0	0	0	0 (+0)	0.652995 (-0.140812)	0.993437	0
1/29/2021	$116.00	$29.800	Call	0	0	0	1 (+0)			0
1/29/2021	$115.00	$30.750	Call	0	0	0	2 (+0)			0
1/29/2021	$114.00	$31.725	Call	0	0	0	2 (+0)			0
1/29/2021	$113.00	$32.725	Call	0	0	0	0 (+0)			0
1/29/2021	$112.00	$33.750	Call	0	0	0	8 (+0)			0
1/29/2021	$111.00	$34.725	Call	0	0	0	0 (+0)			0
1/29/2021	$110.00	$35.825	Call	0	0	0	12 (+2)	0.670343 (-0.093534)	0.998976	0
1/29/2021	$109.00	$36.800	Call	0	0	0	1 (+0)			0
1/29/2021	$108.00	$37.800	Call	0	0	0	2 (+0)			0
1/29/2021	$107.00	$38.800	Call	0	0	0	0 (+0)			0
1/29/2021	$106.00	$39.725	Call	0	0	0	0 (+0)			0
1/29/2021	$105.00	$40.750	Call	0	0	0	2 (+0)			0
1/29/2021	$104.00	$41.725	Call	0	0	0	0 (+0)			0
1/29/2021	$103.00	$42.725	Call	0	0	0	0 (+0)			0
1/29/2021	$100.00	$45.750	Call	0	0	0	3 (+0)			0
1/29/2021	$95.00	$50.725	Call	0	0	0	0 (+0)			0
1/29/2021	$90.00	$55.750	Call	0	0	0	0 (+0)			0
1/29/2021	$85.00	$60.725	Call	0	0	0	0 (+0)			0
1/29/2021	$80.00	$65.725	Call	0	0	0	0 (+0)			0
1/29/2021	$75.00	$70.725	Call	0	0	0	0 (+0)			0
1/29/2021	$70.00	$75.725	Call	0	0	0	0 (+0)			0
1/29/2021	$65.00	$80.725	Call	0	0	0	0 (+0)			0
1/29/2021	$215.00	$69.275	Put	0	0	0	0 (+0)	1.21138 (+0.078918)	-0.988362	0
1/29/2021	$210.00	$64.275	Put	0	0	0	0 (+0)	1.15199 (+0.076127)	-0.987751	0
1/29/2021	$205.00	$59.275	Put	0	0	0	0 (+0)	1.08965 (+0.071507)	-0.987144	0
1/29/2021	$200.00	$54.275	Put	0	0	0	0 (+0)	1.02441 (+0.06429)	-0.986522	0
1/29/2021	$195.00	$49.275	Put	0	0	0	0 (+0)	0.95865 (+0.063301)	-0.985668	0
1/29/2021	$190.00	$44.300	Put	0	0	0	0 (+0)	0.903066 (+0.079888)	-0.981509	0
1/29/2021	$185.00	$39.275	Put	0	0	0	0 (+0)	0.801637 (-0.007151)	-0.983416	0
1/29/2021	$180.00	$34.300	Put	0	0	0	0 (+0)	0.742352 (-0.011724)	-0.97814	0
1/29/2021	$175.00	$29.225	Put	0	0	0	0 (+0)	0.580322 (-0.075504)	-0.988562	0
1/29/2021	$172.50	$26.875	Put	0	0	0	0 (+0)	0.674064 (+0.035996)	-0.963103	0
1/29/2021	$170.00	$24.400	Put	0	0	0	1 (+1)	0.634891 (+0.121497)	-0.957215	0
1/29/2021	$167.50	$21.900	Put	0	0	0	0 (+0)	0.583841 (+0.071579)	-0.954166	0
1/29/2021	$165.00	$19.325	Put	0	0	0	2 (+0)	0.498169 (-0.071313)	-0.963108	0
1/29/2021	$162.50	$17.100	Put	0	0	0	0 (+0)	0.555988 (+0.032073)	-0.916743	0
1/29/2021	$160.00	$14.625	Put	0	0	0	15 (+0)	0.500317 (-0.074534)	-0.904846	0
1/29/2021	$157.50	$12.375	Put	1	0	1	4 (+4)	0.503802 (-0.011871)	-0.86163	1
1/29/2021	$155.00	$10.025	Put	0	0	0	9 (+0)	0.454614 (-0.122964)	-0.826249	0
1/29/2021	$152.50	$8.350	Put	3	1	2	5 (+0)	0.506927 (-0.025543)	-0.727329	2
1/29/2021	$150.00	$6.575	Put	2	0	1	81 (+46)	0.510473 (-0.019456)	-0.643374	2
1/29/2021	$149.00	$5.925	Put	8	0	8	17 (-3)	0.508489 (-0.014215)	-0.607696	7
1/29/2021	$148.00	$5.225	Put	13	7	0	44 (+28)	0.494427 (-0.02691)	-0.572211	7
1/29/2021	$147.00	$4.650	Put	16	6	0	507 (-2)	0.495598 (-0.018317)	-0.532712	2
1/29/2021	$146.00	$4.100	Put	14	1	7	48 (+14)	0.500145 (-0.024101)	-0.493262	9
1/29/2021	$145.00	$3.575	Put	17	6	4	53 (+9)	0.492895 (-0.025901)	-0.453676	15
1/29/2021	$144.00	$3.085	Put	109	5	0	69 (-1)	0.486669 (-0.025467)	-0.412948	10
1/29/2021	$143.00	$2.630	Put	4	1	3	35 (+4)	0.485106 (-0.032109)	-0.372144	4
1/29/2021	$142.00	$2.285	Put	77	20	42	46 (+18)	0.493309 (-0.025468)	-0.33491	15
1/29/2021	$141.00	$1.900	Put	2	1	1	24 (+0)	0.481395 (-0.033476)	-0.295664	2
1/29/2021	$140.00	$1.650	Put	46	35	1	78 (-8)	0.489379 (-0.025511)	-0.262613	17
1/29/2021	$139.00	$1.390	Put	9	1	0	50 (+0)	0.495848 (-0.018437)	-0.229914	7
1/29/2021	$138.00	$1.160	Put	23	3	13	62 (+1)	0.495067 (-0.029765)	-0.199859	13
1/29/2021	$137.00	$0.965	Put	35	12	17	61 (+26)	0.493895 (-0.028984)	-0.172025	9
1/29/2021	$136.00	$0.795	Put	27	19	2	58 (+0)	0.497801 (-0.025468)	-0.146635	11
1/29/2021	$135.00	$0.655	Put	70	60	6	58 (+3)	0.507348 (-0.017893)	-0.124821	12
1/29/2021	$134.00	$0.535	Put	12	0	5	50 (+27)	0.503661 (-0.031913)	-0.105373	3
1/29/2021	$133.00	$0.435	Put	16	0	5	79 (+1)	0.505223 (-0.030351)	-0.087913	3
1/29/2021	$132.00	$0.360	Put	16	0	5	54 (+40)	0.514598 (-0.021757)	-0.07408	6
1/29/2021	$131.00	$0.290	Put	2	0	1	15 (-1)	0.522218 (-0.021933)	-0.061367	2
1/29/2021	$130.00	$0.245	Put	10	4	1	78 (+40)	0.526753 (-0.025008)	-0.052382	4
1/29/2021	$129.00	$0.220	Put	0	0	0	13 (+4)	0.540675 (-0.016108)	-0.046254	0
1/29/2021	$128.00	$0.165	Put	24	2	20	67 (+0)	0.540675 (-0.015326)	-0.036311	7
1/29/2021	$127.00	$0.340	Put	0	0	0	12 (+0)	0.658408	-0.057028	0
1/29/2021	$126.00	$0.115	Put	2	0	0	32 (+0)	0.561806	-0.025665	1
1/29/2021	$125.00	$0.160	Put	2	0	0	67 (+3)	0.621393 (+0.025755)	-0.031215	1
1/29/2021	$124.00	$0.000	Put	0	0	0	41 (+0)		0.0	0
1/29/2021	$123.00	$0.000	Put	0	0	0	20 (-1)		0.0	0
1/29/2021	$122.00	$0.000	Put	0	0	0	35 (-2)		0.0	0
1/29/2021	$121.00	$0.000	Put	0	0	0	39 (+0)		0.0	0
1/29/2021	$120.00	$0.000	Put	1	0	1	32 (-5)	0.669079 (+0.001112)	0.0	1
1/29/2021	$119.00	$0.000	Put	0	0	0	13 (+0)		0.0	0
1/29/2021	$118.00	$0.000	Put	0	0	0	19 (+0)		0.0	0
1/29/2021	$117.00	$0.000	Put	0	0	0	20 (+0)		0.0	0
1/29/2021	$116.00	$0.000	Put	0	0	0	8 (-6)		0.0	0
1/29/2021	$115.00	$0.000	Put	0	0	0	6 (+0)		0.0	0
1/29/2021	$114.00	$0.080	Put	0	0	0	34 (+0)	0.832944 (+0.169276)	-0.012929	0
1/29/2021	$113.00	$0.000	Put	0	0	0	8 (+0)		0.0	0
1/29/2021	$112.00	$0.000	Put	0	0	0	21 (+0)		0.0	0
1/29/2021	$111.00	$0.000	Put	0	0	0	5 (-2)		0.0	0
1/29/2021	$110.00	$0.000	Put	0	0	0	23 (+0)		0.0	0
1/29/2021	$109.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$108.00	$0.000	Put	0	0	0	4 (+0)		0.0	0
1/29/2021	$107.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
1/29/2021	$106.00	$0.000	Put	0	0	0	5 (+0)		0.0	0
1/29/2021	$105.00	$0.000	Put	0	0	0	8 (+0)		0.0	0
1/29/2021	$104.00	$0.000	Put	0	0	0	7 (+0)		0.0	0
1/29/2021	$103.00	$0.000	Put	0	0	0	3 (+0)		0.0	0
1/29/2021	$100.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
1/29/2021	$95.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$90.00	$0.000	Put	0	0	0	1 (+0)		0.0	0
1/29/2021	$85.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$80.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$75.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$70.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
1/29/2021	$65.00	$0.065	Put	0	0	0	2 (+0)	2.3681	-0.003798	0

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

This page was last updated on 1/25/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Zillow Group Options Chain and Prices

Adding

Adding

Adding Zillow Group, Inc.

Options Chain

Zillow Group (NASDAQ:Z) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources