NASDAQ:Z - Zillow Group Options Chain

Sign in or create an account to add this stock to your watchlist.
$34.83 -1.40 (-3.86 %)
(As of 02/21/2019 05:47 AM ET)
Previous Close$36.23
Today's Range$34.79 - $37.39
52-Week Range$26.38 - $65.70
Volume5.13 million shs
Average Volume2.33 million shs
Market Capitalization$7.08 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.87

Options Chain

Zillow Group (NASDAQ:Z) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$50.00$0.050Call011.73541 (+0.550113)0.024533
2/22/2019$49.00$0.050Call001.64528 (+0.524567)0.025661
2/22/2019$48.00$0.100Call001.74683 (+0.646492)0.04491
2/22/2019$47.00$0.125Call001.7151 (+0.685847)0.055329
2/22/2019$46.00$0.100Call201.5349 (+0.541506)0.049958
2/22/2019$45.00$0.100Call265 (+54)1.42298 (+0.444442)0.053172
2/22/2019$44.00$0.175Call251901.47681 (+0.530304)0.083279
2/22/2019$43.00$0.250Call331301.47465 (+0.470688)0.112449
2/22/2019$42.00$0.375Call2269 (+66)1.50157 (+0.498934)0.154678
2/22/2019$41.00$0.525Call217 (+2)1.50826 (+0.502927)0.201793
2/22/2019$40.00$0.750Call3067 (+28)1.54194 (+0.508616)0.261954
2/22/2019$39.50$0.925Call19121.59389 (+0.598408)0.299835
2/22/2019$39.00$1.025Call644 (+1)1.56617 (+0.55119)0.327444
2/22/2019$38.50$1.150Call172 (+2)1.54852 (+0.49859)0.358761
2/22/2019$38.00$1.300Call135539 (+504)1.5389 (+0.463366)0.393113
2/22/2019$37.50$1.550Call105114 (+12)1.59381 (+0.513562)0.434349
2/22/2019$37.00$1.875Call4548 (+9)1.69092 (+0.602308)0.476195
2/22/2019$36.50$2.100Call31871.69741 (+0.571888)0.511776
2/22/2019$36.00$2.275Call330 (+1)1.65198 (+0.547854)0.547068
2/22/2019$35.50$2.625Call2279 (+1)1.72769 (+0.603169)0.582808
2/22/2019$35.00$2.875Call3199 (+5)1.7122 (+0.53485)0.618271
2/22/2019$34.50$3.200Call037 (+4)1.74268 (+0.574061)0.651544
2/22/2019$34.00$3.550Call075 (+1)1.78152 (+0.602625)0.682561
2/22/2019$33.50$3.850Call17471.76352 (+0.583301)0.715913
2/22/2019$33.00$4.250Call916 (+1)1.82208 (+0.68521)0.74172
2/22/2019$32.50$4.650Call2261.8712 (+0.613058)0.766088
2/22/2019$32.00$5.050Call02,1691.9103 (+0.678087)0.789358
2/22/2019$31.50$5.500Call071.99434 (+0.761994)0.806443
2/22/2019$31.00$5.900Call022.01436 (+0.74696)0.827847
2/22/2019$30.50$6.350Call033 (+15)2.08491 (+0.891907)0.842793
2/22/2019$30.00$6.800Call01,022 (+1)2.14978 (+0.827485)0.856845
2/22/2019$29.50$7.100Call001.979150.891716
2/22/2019$29.00$7.600Call002.09873 (+0.897252)0.897185
2/22/2019$28.50$8.200Call002.41398 (+1.05559)0.886201
2/22/2019$28.00$8.100Call0001
2/22/2019$27.50$9.050Call002.36634 (+1.06425)0.918189
2/22/2019$27.00$9.700Call002.77345 (+1.54539)0.902459
2/22/2019$26.50$10.050Call002.6097 (+1.17448)0.925164
2/22/2019$26.00$10.650Call002.94260.915833
2/22/2019$25.50$11.050Call002.85955 (+1.28726)0.931208
2/22/2019$25.00$11.500Call002.86386 (+1.22137)0.940534
2/22/2019$24.50$11.450Call0001
2/22/2019$24.00$12.650Call003.48481 (+1.69828)0.928119
2/22/2019$23.50$12.350Call0001
2/22/2019$20.00$16.450Call004.050370.964227
2/22/2019$50.00$13.550Put000
2/22/2019$49.00$12.700Put0000
2/22/2019$48.00$12.150Put002.34214 (+1.3026)-0.889231
2/22/2019$47.00$11.100Put002.13828 (+1.08623)-0.894538
2/22/2019$46.00$9.650Put0000
2/22/2019$45.00$8.500Put0000
2/22/2019$44.00$7.750Put0000
2/22/2019$43.00$6.950Put001.36475 (+0.382075)-0.908954
2/22/2019$42.00$6.150Put001.52416 (+0.481799)-0.844856
2/22/2019$41.00$5.150Put001.3459 (+0.274401)-0.830879
2/22/2019$40.00$4.500Put0201.5371 (+0.557064)-0.741976
2/22/2019$39.50$4.150Put001.54973 (+0.534285)-0.706996
2/22/2019$39.00$3.800Put001.56331 (+0.549039)-0.672487
2/22/2019$38.50$3.500Put01 (+1)1.61944 (+0.56845)-0.633935
2/22/2019$38.00$3.150Put001.60918 (+0.5465)-0.601314
2/22/2019$37.50$2.850Put0140 (+10)1.60936 (+0.534679)-0.564459
2/22/2019$37.00$2.500Put323 (+1)1.57126 (+0.496682)-0.529701
2/22/2019$36.50$2.275Put122601.62872 (+0.52709)-0.490208
2/22/2019$36.00$2.025Put122101 (+33)1.64304 (+0.552842)-0.453244
2/22/2019$35.50$1.825Put737 (+4)1.66386 (+0.533665)-0.416499
2/22/2019$35.00$1.550Put190113 (+52)1.6288 (+0.49121)-0.378613
2/22/2019$34.50$1.400Put0231.69007 (+0.546714)-0.344811
2/22/2019$34.00$1.300Put35223 (-7)1.77561 (+0.625745)-0.316033
2/22/2019$33.50$1.100Put29148 (-2)1.73896 (+0.583958)-0.282277
2/22/2019$33.00$0.950Put21302 (+1)1.74749 (+0.557)-0.251576
2/22/2019$32.50$0.850Put599 (+50)1.80456 (+0.589655)-0.226444
2/22/2019$32.00$0.725Put79213 (-1)1.82523 (+0.628488)-0.199845
2/22/2019$31.50$0.625Put4201.82625 (+0.627961)-0.17624
2/22/2019$31.00$0.525Put0971.82992 (+0.570176)-0.152962
2/22/2019$30.50$0.475Put0431.89378 (+0.653479)-0.137076
2/22/2019$30.00$0.400Put604671.92825 (+0.678575)-0.118505
2/22/2019$29.50$0.350Put62301.9596 (+0.667528)-0.104567
2/22/2019$29.00$0.250Put241491.87991 (+0.577985)-0.081503
2/22/2019$28.50$0.200Put216 (-1)1.89492 (+0.584512)-0.067275
2/22/2019$28.00$0.175Put20195 (+80)1.95936 (+0.640199)-0.058696
2/22/2019$27.50$0.150Put0101.98174 (+0.707064)-0.050409
2/22/2019$27.00$0.100Put63421.91561 (+0.520169)-0.036663
2/22/2019$26.50$0.125Put04582.10661-0.040789
2/22/2019$26.00$0.125Put042.21034-0.038814
2/22/2019$25.50$0.100Put0112.22955-0.031782
2/22/2019$25.00$0.050Put0232.07724 (+0.399162)-0.018597
2/22/2019$24.50$0.050Put002.16911 (+0.417261)-0.017601
2/22/2019$24.00$0.050Put002.269 (+0.501543)-0.016883
2/22/2019$23.50$0.025Put0402.17509 (+0.333782)-0.009253
2/22/2019$20.00$0.025Put002.90142 (+0.638514)-0.007436
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2019 by MarketBeat.com Staff

Featured Article: Buyback

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