S&P 500   3,841.99 (+0.01%)
DOW   30,879.78 (-0.38%)
QQQ   325.52 (+0.03%)
AAPL   142.04 (+2.14%)
MSFT   226.68 (+0.32%)
FB   276.08 (+0.58%)
GOOGL   1,869.26 (-1.23%)
AMZN   3,293.51 (+0.04%)
TSLA   867.39 (+2.45%)
NVDA   539.65 (-1.61%)
BABA   259.54 (+0.36%)
CGC   32.62 (-3.49%)
GE   10.92 (-1.71%)
MU   80.21 (-2.52%)
AMD   93.50 (+0.77%)
NIO   59.66 (-3.70%)
T   28.88 (-0.17%)
F   11.07 (-3.91%)
ACB   10.11 (-5.07%)
BA   200.98 (-2.36%)
DIS   171.02 (-1.02%)
NFLX   559.53 (-1.00%)
GILD   67.03 (+0.13%)
S&P 500   3,841.99 (+0.01%)
DOW   30,879.78 (-0.38%)
QQQ   325.52 (+0.03%)
AAPL   142.04 (+2.14%)
MSFT   226.68 (+0.32%)
FB   276.08 (+0.58%)
GOOGL   1,869.26 (-1.23%)
AMZN   3,293.51 (+0.04%)
TSLA   867.39 (+2.45%)
NVDA   539.65 (-1.61%)
BABA   259.54 (+0.36%)
CGC   32.62 (-3.49%)
GE   10.92 (-1.71%)
MU   80.21 (-2.52%)
AMD   93.50 (+0.77%)
NIO   59.66 (-3.70%)
T   28.88 (-0.17%)
F   11.07 (-3.91%)
ACB   10.11 (-5.07%)
BA   200.98 (-2.36%)
DIS   171.02 (-1.02%)
NFLX   559.53 (-1.00%)
GILD   67.03 (+0.13%)
S&P 500   3,841.99 (+0.01%)
DOW   30,879.78 (-0.38%)
QQQ   325.52 (+0.03%)
AAPL   142.04 (+2.14%)
MSFT   226.68 (+0.32%)
FB   276.08 (+0.58%)
GOOGL   1,869.26 (-1.23%)
AMZN   3,293.51 (+0.04%)
TSLA   867.39 (+2.45%)
NVDA   539.65 (-1.61%)
BABA   259.54 (+0.36%)
CGC   32.62 (-3.49%)
GE   10.92 (-1.71%)
MU   80.21 (-2.52%)
AMD   93.50 (+0.77%)
NIO   59.66 (-3.70%)
T   28.88 (-0.17%)
F   11.07 (-3.91%)
ACB   10.11 (-5.07%)
BA   200.98 (-2.36%)
DIS   171.02 (-1.02%)
NFLX   559.53 (-1.00%)
GILD   67.03 (+0.13%)
S&P 500   3,841.99 (+0.01%)
DOW   30,879.78 (-0.38%)
QQQ   325.52 (+0.03%)
AAPL   142.04 (+2.14%)
MSFT   226.68 (+0.32%)
FB   276.08 (+0.58%)
GOOGL   1,869.26 (-1.23%)
AMZN   3,293.51 (+0.04%)
TSLA   867.39 (+2.45%)
NVDA   539.65 (-1.61%)
BABA   259.54 (+0.36%)
CGC   32.62 (-3.49%)
GE   10.92 (-1.71%)
MU   80.21 (-2.52%)
AMD   93.50 (+0.77%)
NIO   59.66 (-3.70%)
T   28.88 (-0.17%)
F   11.07 (-3.91%)
ACB   10.11 (-5.07%)
BA   200.98 (-2.36%)
DIS   171.02 (-1.02%)
NFLX   559.53 (-1.00%)
GILD   67.03 (+0.13%)
Log in
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

Options Chain

Zillow Group (NASDAQ:Z) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
1/29/2021$215.00$0.000Call0000
(+0)
0.00
1/29/2021$210.00$0.000Call0003
(+0)
0.00
1/29/2021$205.00$0.000Call0000
(+0)
0.00
1/29/2021$200.00$0.080Call0004
(+0)
0.9831380.0121480
1/29/2021$195.00$0.070Call0000
(+0)
0.9000260.0116240
1/29/2021$190.00$0.085Call00082
(+0)
0.8722660.0165680
1/29/2021$185.00$0.090Call00055
(+0)
0.7851130.0164060
1/29/2021$180.00$0.085Call0000
(+0)
0.7023990.0171650
1/29/2021$175.00$0.000Call00028
(+22)
0.00
1/29/2021$172.50$0.000Call0000
(+0)
0.00
1/29/2021$170.00$0.285Call0007
(+0)
0.663709
(+0.09647)
0.0522760
1/29/2021$167.50$0.330Call0000
(+0)
0.631926
(+0.075762)
0.0617770
1/29/2021$165.00$0.225Call3128
(+1)
0.533887
(-0.034863)
0.0511022
1/29/2021$162.50$0.335Call100136
(+32)
0.524734
(-0.026615)
0.0729811
1/29/2021$160.00$0.485Call22130219
(+4)
0.512324
(-0.031956)
0.1016198
1/29/2021$157.50$0.710Call2324149
(+10)
0.501783
(-0.03494)
0.14142210
1/29/2021$155.00$1.040Call1157024169
(-19)
0.4927
(-0.038596)
0.19475141
1/29/2021$152.50$1.520Call32820174
(-9)
0.486073
(-0.039485)
0.2638214
1/29/2021$150.00$2.200Call1601814348
(+79)
0.482517
(-0.037864)
0.34849140
1/29/2021$149.00$2.530Call2316657
(+2)
0.480919
(-0.038617)
0.3857267
1/29/2021$148.00$2.905Call41292107
(+59)
0.480336
(-0.036845)
0.42478120
1/29/2021$147.00$3.300Call101177780
(+14)
0.477382
(-0.036419)
0.46465625
1/29/2021$146.00$3.825Call350117220163
(+11)
0.485586
(-0.035277)
0.50615342
1/29/2021$145.00$4.300Call41515333
(+10)
0.482502
(-0.026722)
0.54694717
1/29/2021$144.00$4.825Call91081
(+10)
0.480476
(-0.033295)
0.587914
1/29/2021$143.00$5.450Call114787
(+0)
0.486061
(-0.034124)
0.6276
1/29/2021$142.00$6.300Call000121
(-5)
0.517049
(+0.000781)
0.6578760
1/29/2021$141.00$6.725Call60054
(-5)
0.485147
(-0.096724)
0.7033432
1/29/2021$140.00$7.375Call4504373
(+2)
0.477769
(-0.042842)
0.74177610
1/29/2021$139.00$8.225Call00050
(-1)
0.496148
(-0.02342)
0.7678010
1/29/2021$138.00$8.850Call150020
(+4)
0.47148
(-0.053683)
0.8097516
1/29/2021$137.00$9.700Call100027
(+0)
0.480112
(-0.016899)
0.8344216
1/29/2021$136.00$10.675Call10020
(+0)
0.51106
(-0.093992)
0.8462791
1/29/2021$135.00$11.600Call00047
(+1)
0.530117
(-0.008967)
0.8614890
1/29/2021$134.00$12.375Call00016
(+0)
0.509118
(-0.027452)
0.8914640
1/29/2021$133.00$13.375Call00013
(+0)
0.541535
(+0.059388)
0.8970110
1/29/2021$132.00$14.275Call0004
(+0)
0.543921
(-0.014998)
0.9130340
1/29/2021$131.00$15.300Call00021
(-4)
0.583018
(+0.027839)
0.9143310
1/29/2021$130.00$16.250Call10025
(+0)
0.597525
(-0.042625)
0.9235411
1/29/2021$129.00$17.300Call00012
(+0)
0.645563
(+0.072758)
0.9215710
1/29/2021$128.00$18.250Call00018
(+0)
0.658884
(+0.097544)
0.9297880
1/29/2021$127.00$19.150Call0005
(+0)
0.649083
(+0.039684)
0.9432160
1/29/2021$126.00$20.025Call00015
(+0)
0.615352
(+0.012097)
0.9605470
1/29/2021$125.00$21.050Call10018
(+0)
0.657367
(+0.053992)
0.9588881
1/29/2021$124.00$22.025Call4043
(+0)
0.670429
(+0.027253)
0.9634631
1/29/2021$123.00$23.050Call0004
(+0)
0.713481
(+0.090856)
0.9617980
1/29/2021$122.00$24.025Call4042
(+0)
0.725805
(-0.021736)
0.9659821
1/29/2021$121.00$25.050Call0004
(+4)
0.76993
(+0.047713)
0.9643310
1/29/2021$120.00$25.925Call0005
(+0)
0.697982
(+0.000177)
0.9805190
1/29/2021$119.00$26.900Call0000
(+0)
0.694427
(-0.047498)
0.9846780
1/29/2021$118.00$27.925Call0001
(+0)
0.749568
(-0.018237)
0.981750
1/29/2021$117.00$28.850Call0000
(+0)
0.652995
(-0.140812)
0.9934370
1/29/2021$116.00$29.800Call0001
(+0)
0
1/29/2021$115.00$30.750Call0002
(+0)
0
1/29/2021$114.00$31.725Call0002
(+0)
0
1/29/2021$113.00$32.725Call0000
(+0)
0
1/29/2021$112.00$33.750Call0008
(+0)
0
1/29/2021$111.00$34.725Call0000
(+0)
0
1/29/2021$110.00$35.825Call00012
(+2)
0.670343
(-0.093534)
0.9989760
1/29/2021$109.00$36.800Call0001
(+0)
0
1/29/2021$108.00$37.800Call0002
(+0)
0
1/29/2021$107.00$38.800Call0000
(+0)
0
1/29/2021$106.00$39.725Call0000
(+0)
0
1/29/2021$105.00$40.750Call0002
(+0)
0
1/29/2021$104.00$41.725Call0000
(+0)
0
1/29/2021$103.00$42.725Call0000
(+0)
0
1/29/2021$100.00$45.750Call0003
(+0)
0
1/29/2021$95.00$50.725Call0000
(+0)
0
1/29/2021$90.00$55.750Call0000
(+0)
0
1/29/2021$85.00$60.725Call0000
(+0)
0
1/29/2021$80.00$65.725Call0000
(+0)
0
1/29/2021$75.00$70.725Call0000
(+0)
0
1/29/2021$70.00$75.725Call0000
(+0)
0
1/29/2021$65.00$80.725Call0000
(+0)
0
1/29/2021$215.00$69.275Put0000
(+0)
1.21138
(+0.078918)
-0.9883620
1/29/2021$210.00$64.275Put0000
(+0)
1.15199
(+0.076127)
-0.9877510
1/29/2021$205.00$59.275Put0000
(+0)
1.08965
(+0.071507)
-0.9871440
1/29/2021$200.00$54.275Put0000
(+0)
1.02441
(+0.06429)
-0.9865220
1/29/2021$195.00$49.275Put0000
(+0)
0.95865
(+0.063301)
-0.9856680
1/29/2021$190.00$44.300Put0000
(+0)
0.903066
(+0.079888)
-0.9815090
1/29/2021$185.00$39.275Put0000
(+0)
0.801637
(-0.007151)
-0.9834160
1/29/2021$180.00$34.300Put0000
(+0)
0.742352
(-0.011724)
-0.978140
1/29/2021$175.00$29.225Put0000
(+0)
0.580322
(-0.075504)
-0.9885620
1/29/2021$172.50$26.875Put0000
(+0)
0.674064
(+0.035996)
-0.9631030
1/29/2021$170.00$24.400Put0001
(+1)
0.634891
(+0.121497)
-0.9572150
1/29/2021$167.50$21.900Put0000
(+0)
0.583841
(+0.071579)
-0.9541660
1/29/2021$165.00$19.325Put0002
(+0)
0.498169
(-0.071313)
-0.9631080
1/29/2021$162.50$17.100Put0000
(+0)
0.555988
(+0.032073)
-0.9167430
1/29/2021$160.00$14.625Put00015
(+0)
0.500317
(-0.074534)
-0.9048460
1/29/2021$157.50$12.375Put1014
(+4)
0.503802
(-0.011871)
-0.861631
1/29/2021$155.00$10.025Put0009
(+0)
0.454614
(-0.122964)
-0.8262490
1/29/2021$152.50$8.350Put3125
(+0)
0.506927
(-0.025543)
-0.7273292
1/29/2021$150.00$6.575Put20181
(+46)
0.510473
(-0.019456)
-0.6433742
1/29/2021$149.00$5.925Put80817
(-3)
0.508489
(-0.014215)
-0.6076967
1/29/2021$148.00$5.225Put137044
(+28)
0.494427
(-0.02691)
-0.5722117
1/29/2021$147.00$4.650Put1660507
(-2)
0.495598
(-0.018317)
-0.5327122
1/29/2021$146.00$4.100Put141748
(+14)
0.500145
(-0.024101)
-0.4932629
1/29/2021$145.00$3.575Put176453
(+9)
0.492895
(-0.025901)
-0.45367615
1/29/2021$144.00$3.085Put1095069
(-1)
0.486669
(-0.025467)
-0.41294810
1/29/2021$143.00$2.630Put41335
(+4)
0.485106
(-0.032109)
-0.3721444
1/29/2021$142.00$2.285Put77204246
(+18)
0.493309
(-0.025468)
-0.3349115
1/29/2021$141.00$1.900Put21124
(+0)
0.481395
(-0.033476)
-0.2956642
1/29/2021$140.00$1.650Put4635178
(-8)
0.489379
(-0.025511)
-0.26261317
1/29/2021$139.00$1.390Put91050
(+0)
0.495848
(-0.018437)
-0.2299147
1/29/2021$138.00$1.160Put2331362
(+1)
0.495067
(-0.029765)
-0.19985913
1/29/2021$137.00$0.965Put35121761
(+26)
0.493895
(-0.028984)
-0.1720259
1/29/2021$136.00$0.795Put2719258
(+0)
0.497801
(-0.025468)
-0.14663511
1/29/2021$135.00$0.655Put7060658
(+3)
0.507348
(-0.017893)
-0.12482112
1/29/2021$134.00$0.535Put120550
(+27)
0.503661
(-0.031913)
-0.1053733
1/29/2021$133.00$0.435Put160579
(+1)
0.505223
(-0.030351)
-0.0879133
1/29/2021$132.00$0.360Put160554
(+40)
0.514598
(-0.021757)
-0.074086
1/29/2021$131.00$0.290Put20115
(-1)
0.522218
(-0.021933)
-0.0613672
1/29/2021$130.00$0.245Put104178
(+40)
0.526753
(-0.025008)
-0.0523824
1/29/2021$129.00$0.220Put00013
(+4)
0.540675
(-0.016108)
-0.0462540
1/29/2021$128.00$0.165Put2422067
(+0)
0.540675
(-0.015326)
-0.0363117
1/29/2021$127.00$0.340Put00012
(+0)
0.658408-0.0570280
1/29/2021$126.00$0.115Put20032
(+0)
0.561806-0.0256651
1/29/2021$125.00$0.160Put20067
(+3)
0.621393
(+0.025755)
-0.0312151
1/29/2021$124.00$0.000Put00041
(+0)
0.00
1/29/2021$123.00$0.000Put00020
(-1)
0.00
1/29/2021$122.00$0.000Put00035
(-2)
0.00
1/29/2021$121.00$0.000Put00039
(+0)
0.00
1/29/2021$120.00$0.000Put10132
(-5)
0.669079
(+0.001112)
0.01
1/29/2021$119.00$0.000Put00013
(+0)
0.00
1/29/2021$118.00$0.000Put00019
(+0)
0.00
1/29/2021$117.00$0.000Put00020
(+0)
0.00
1/29/2021$116.00$0.000Put0008
(-6)
0.00
1/29/2021$115.00$0.000Put0006
(+0)
0.00
1/29/2021$114.00$0.080Put00034
(+0)
0.832944
(+0.169276)
-0.0129290
1/29/2021$113.00$0.000Put0008
(+0)
0.00
1/29/2021$112.00$0.000Put00021
(+0)
0.00
1/29/2021$111.00$0.000Put0005
(-2)
0.00
1/29/2021$110.00$0.000Put00023
(+0)
0.00
1/29/2021$109.00$0.000Put0000
(+0)
0.00
1/29/2021$108.00$0.000Put0004
(+0)
0.00
1/29/2021$107.00$0.000Put0003
(+0)
0.00
1/29/2021$106.00$0.000Put0005
(+0)
0.00
1/29/2021$105.00$0.000Put0008
(+0)
0.00
1/29/2021$104.00$0.000Put0007
(+0)
0.00
1/29/2021$103.00$0.000Put0003
(+0)
0.00
1/29/2021$100.00$0.000Put0001
(+0)
0.00
1/29/2021$95.00$0.000Put0000
(+0)
0.00
1/29/2021$90.00$0.000Put0001
(+0)
0.00
1/29/2021$85.00$0.000Put0000
(+0)
0.00
1/29/2021$80.00$0.000Put0000
(+0)
0.00
1/29/2021$75.00$0.000Put0000
(+0)
0.00
1/29/2021$70.00$0.000Put0000
(+0)
0.00
1/29/2021$65.00$0.065Put0002
(+0)
2.3681-0.0037980
End-of-day options data provided by Trade Alert and Intrinio.

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

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.