S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
CGC   15.32 (+7.74%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
ACB   2.33 (+2.19%)
PRI   131.64 (+0.41%)
BAC   32.95 (-0.03%)
S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
CGC   15.32 (+7.74%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
ACB   2.33 (+2.19%)
PRI   131.64 (+0.41%)
BAC   32.95 (-0.03%)
S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
CGC   15.32 (+7.74%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
ACB   2.33 (+2.19%)
PRI   131.64 (+0.41%)
BAC   32.95 (-0.03%)
S&P 500   3,120.18 (-0.06%)
DOW   27,934.02 (-0.36%)
QQQ   203.37 (+0.15%)
CGC   15.32 (+7.74%)
BABA   185.25 (+0.35%)
GE   11.50 (+0.52%)
ACB   2.33 (+2.19%)
PRI   131.64 (+0.41%)
BAC   32.95 (-0.03%)
Log in

Zillow Group Options Chain and Prices (NASDAQ:Z)

$37.79
-2.16 (-5.41 %)
(As of 11/19/2019 04:00 PM ET)
Today's Range
$37.69
Now: $37.79
$39.83
50-Day Range
$28.76
MA: $33.13
$40.04
52-Week Range
$26.38
Now: $37.79
$51.47
Volume179,419 shs
Average Volume3.09 million shs
Market Capitalization$7.84 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.58

Options Chain

Zillow Group (NASDAQ:Z) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$50.00$0.025Call000.989846 (+0.137489)0.017316
11/22/2019$45.00$0.050Call1863 (+18)0.657859 (+0.137579)0.045285
11/22/2019$44.00$0.075Call000.607142 (+0.090341)0.068675
11/22/2019$43.50$0.100Call000.590961 (+0.117586)0.089573
11/22/2019$43.00$0.125Call000.563685 (+0.085592)0.112106
11/22/2019$42.50$0.125Call3491 (+91)0.498823 (+0.029931)0.123699
11/22/2019$42.00$0.175Call75110 (+110)0.481416 (+0.032298)0.167135
11/22/2019$41.00$0.375Call56860 (+12)0.46754 (+0.059334)0.307365
11/22/2019$40.00$0.725Call30180 (+71)0.449574 (+0.030216)0.499721
11/22/2019$39.00$1.350Call3586 (+32)0.474413 (+0.065114)0.695553
11/22/2019$38.00$2.175Call2695 (+9)0.534905 (+0.12101)0.822164
11/22/2019$37.50$2.575Call1180.512439 (+0.118229)0.886599
11/22/2019$37.00$3.025Call787 (+59)0.513294 (+0.056944)0.927376
11/22/2019$36.00$4.000Call0215 (+3)0.594864 (+0.071362)0.955878
11/22/2019$35.50$4.450Call039
11/22/2019$35.00$4.950Call063
11/22/2019$34.50$5.400Call05
11/22/2019$34.00$6.050Call0270.986055 (+0.237401)0.946842
11/22/2019$33.50$6.450Call011
11/22/2019$33.00$6.950Call07
11/22/2019$32.50$7.500Call071.05079 (+0.131749)0.973335
11/22/2019$32.00$8.150Call0341.4949 (+0.623133)0.932784
11/22/2019$31.50$8.500Call021.18501 (+0.259789)0.976068
11/22/2019$31.00$9.100Call081.55573 (+0.576527)0.949447
11/22/2019$30.50$9.450Call00
11/22/2019$30.00$9.950Call00
11/22/2019$29.50$10.600Call021.80087 (+0.656175)0.955747
11/22/2019$29.00$10.950Call00
11/22/2019$28.50$11.550Call011.81668 (+0.558174)0.969362
11/22/2019$28.00$11.950Call00
11/22/2019$27.50$12.600Call012.142090.962294
11/22/2019$27.00$12.950Call00
11/22/2019$26.50$13.450Call00
11/22/2019$26.00$13.950Call00
11/22/2019$25.50$14.450Call00
11/22/2019$25.00$14.950Call00
11/22/2019$24.50$15.450Call00
11/22/2019$24.00$15.950Call00
11/22/2019$23.50$16.450Call00
11/22/2019$23.00$16.950Call00
11/22/2019$22.50$17.450Call00
11/22/2019$22.00$17.950Call00
11/22/2019$20.00$19.950Call004E-05 (-2.01638)1
11/22/2019$50.00$10.100Put001.11857 (+0.094963)-0.970452
11/22/2019$45.00$5.100Put000.665887 (-0.078188)-0.954282
11/22/2019$44.00$4.350Put000.891621 (+0.285656)-0.840295
11/22/2019$43.50$3.800Put000.774552 (+0.100589)-0.846059
11/22/2019$43.00$3.325Put100.722437 (+0.071159)-0.825371
11/22/2019$42.50$2.700Put000.537753 (+0.025908)-0.862132
11/22/2019$42.00$2.350Put000.593283 (+0.0723)-0.78158
11/22/2019$41.00$1.400Put000.449775 (+0.012202)-0.700138
11/22/2019$40.00$0.800Put1119 (+2)0.467202 (+0.04495)-0.499728
11/22/2019$39.00$0.375Put28109 (+21)0.457631 (+0.031322)-0.29892
11/22/2019$38.00$0.150Put733 (+6)0.465637 (+0.040253)-0.144609
11/22/2019$37.50$0.100Put788 (+4)0.482701 (+0.043519)-0.099883
11/22/2019$37.00$0.075Put859 (+16)0.523029 (+0.017388)-0.07436
11/22/2019$36.00$0.025Put031 (+30)0.543558 (+0.06211)-0.028517
11/22/2019$35.50$0.025Put017 (-2)0.593025 (+0.063311)-0.024856
11/22/2019$35.00$0.050Put036 (-8)0.736937 (+0.156671)-0.038609
11/22/2019$34.50$0.050Put010.803757 (+0.219621)-0.03564
11/22/2019$34.00$0.025Put0270.774744 (+0.137836)-0.020274
11/22/2019$33.50$0.025Put019 (-1)0.83271 (+0.14483)-0.018659
11/22/2019$33.00$0.025Put0840.8904 (+0.149517)-0.017117
11/22/2019$32.50$0.025Put080.954641 (+0.159416)-0.0163
11/22/2019$32.00$0.025Put0321.01586 (+0.268725)-0.015204
11/22/2019$31.50$0.025Put0121.08222 (+0.186615)-0.014576
11/22/2019$31.00$0.025Put001.15195 (+0.199749)-0.01419
11/22/2019$30.50$0.025Put051.21557 (+0.319902)-0.013291
11/22/2019$30.00$0.025Put02781.2858 (+0.339181)-0.012864
11/22/2019$29.50$0.025Put0281.34999 (+0.346276)-0.011986
11/22/2019$29.00$0.025Put0131.41527 (+0.366241)-0.011178
11/22/2019$28.50$0.025Put0411.48596 (+0.376536)-0.010692
11/22/2019$28.00$0.025Put01291.55804 (+0.395962)-0.01025
11/22/2019$27.50$0.025Put0271.6314 (+0.412369)-0.009836
11/22/2019$27.00$0.025Put0101.71191 (+0.442681)-0.009747
11/22/2019$26.50$0.025Put001.77186 (+0.438257)-0.009077
11/22/2019$26.00$0.025Put081.86095 (+0.479297)-0.009112
11/22/2019$25.50$0.025Put001.91995 (+0.488795)-0.008528
11/22/2019$25.00$0.025Put052.00326 (+0.508558)-0.008403
11/22/2019$24.50$0.025Put01472.06974 (+0.511755)-0.007955
11/22/2019$24.00$0.025Put012.13948 (+0.524425)-0.007561
11/22/2019$23.50$0.025Put012.21443 (+0.549823)-0.007248
11/22/2019$23.00$0.025Put0472.2959 (+0.567393)-0.007027
11/22/2019$22.50$0.025Put002.37228 (+0.585233)-0.006711
11/22/2019$22.00$0.025Put002.47033 (+0.611866)-0.006695
11/22/2019$20.00$0.025Put012.82342 (+0.699621)-0.005836
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/19/2019 by MarketBeat.com Staff

Featured Article: Day Trading

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel