NASDAQ:Z - Zillow Group Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $34.83 -1.40 (-3.86 %) (As of 02/21/2019 05:47 AM ET)Previous Close$36.23Today's Range$34.79 - $37.3952-Week Range$26.38 - $65.70Volume5.13 million shsAverage Volume2.33 million shsMarket Capitalization$7.08 billionP/E RatioN/ADividend YieldN/ABeta0.87 ProfileDiscussionAnalyst RatingsChartEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Zillow Group (NASDAQ:Z) Options Chain Options Date: 1/15/2021 1/17/2020 8/16/2019 5/17/2019 4/18/2019 3/29/2019 3/22/2019 3/15/2019 3/8/2019 3/1/2019 2/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta2/22/2019$50.00$0.050Call011.73541 (+0.550113)0.0245332/22/2019$49.00$0.050Call001.64528 (+0.524567)0.0256612/22/2019$48.00$0.100Call001.74683 (+0.646492)0.044912/22/2019$47.00$0.125Call001.7151 (+0.685847)0.0553292/22/2019$46.00$0.100Call201.5349 (+0.541506)0.0499582/22/2019$45.00$0.100Call265 (+54)1.42298 (+0.444442)0.0531722/22/2019$44.00$0.175Call251901.47681 (+0.530304)0.0832792/22/2019$43.00$0.250Call331301.47465 (+0.470688)0.1124492/22/2019$42.00$0.375Call2269 (+66)1.50157 (+0.498934)0.1546782/22/2019$41.00$0.525Call217 (+2)1.50826 (+0.502927)0.2017932/22/2019$40.00$0.750Call3067 (+28)1.54194 (+0.508616)0.2619542/22/2019$39.50$0.925Call19121.59389 (+0.598408)0.2998352/22/2019$39.00$1.025Call644 (+1)1.56617 (+0.55119)0.3274442/22/2019$38.50$1.150Call172 (+2)1.54852 (+0.49859)0.3587612/22/2019$38.00$1.300Call135539 (+504)1.5389 (+0.463366)0.3931132/22/2019$37.50$1.550Call105114 (+12)1.59381 (+0.513562)0.4343492/22/2019$37.00$1.875Call4548 (+9)1.69092 (+0.602308)0.4761952/22/2019$36.50$2.100Call31871.69741 (+0.571888)0.5117762/22/2019$36.00$2.275Call330 (+1)1.65198 (+0.547854)0.5470682/22/2019$35.50$2.625Call2279 (+1)1.72769 (+0.603169)0.5828082/22/2019$35.00$2.875Call3199 (+5)1.7122 (+0.53485)0.6182712/22/2019$34.50$3.200Call037 (+4)1.74268 (+0.574061)0.6515442/22/2019$34.00$3.550Call075 (+1)1.78152 (+0.602625)0.6825612/22/2019$33.50$3.850Call17471.76352 (+0.583301)0.7159132/22/2019$33.00$4.250Call916 (+1)1.82208 (+0.68521)0.741722/22/2019$32.50$4.650Call2261.8712 (+0.613058)0.7660882/22/2019$32.00$5.050Call02,1691.9103 (+0.678087)0.7893582/22/2019$31.50$5.500Call071.99434 (+0.761994)0.8064432/22/2019$31.00$5.900Call022.01436 (+0.74696)0.8278472/22/2019$30.50$6.350Call033 (+15)2.08491 (+0.891907)0.8427932/22/2019$30.00$6.800Call01,022 (+1)2.14978 (+0.827485)0.8568452/22/2019$29.50$7.100Call001.979150.8917162/22/2019$29.00$7.600Call002.09873 (+0.897252)0.8971852/22/2019$28.50$8.200Call002.41398 (+1.05559)0.8862012/22/2019$28.00$8.100Call00012/22/2019$27.50$9.050Call002.36634 (+1.06425)0.9181892/22/2019$27.00$9.700Call002.77345 (+1.54539)0.9024592/22/2019$26.50$10.050Call002.6097 (+1.17448)0.9251642/22/2019$26.00$10.650Call002.94260.9158332/22/2019$25.50$11.050Call002.85955 (+1.28726)0.9312082/22/2019$25.00$11.500Call002.86386 (+1.22137)0.9405342/22/2019$24.50$11.450Call00012/22/2019$24.00$12.650Call003.48481 (+1.69828)0.9281192/22/2019$23.50$12.350Call00012/22/2019$20.00$16.450Call004.050370.9642272/22/2019$50.00$13.550Put0002/22/2019$49.00$12.700Put00002/22/2019$48.00$12.150Put002.34214 (+1.3026)-0.8892312/22/2019$47.00$11.100Put002.13828 (+1.08623)-0.8945382/22/2019$46.00$9.650Put00002/22/2019$45.00$8.500Put00002/22/2019$44.00$7.750Put00002/22/2019$43.00$6.950Put001.36475 (+0.382075)-0.9089542/22/2019$42.00$6.150Put001.52416 (+0.481799)-0.8448562/22/2019$41.00$5.150Put001.3459 (+0.274401)-0.8308792/22/2019$40.00$4.500Put0201.5371 (+0.557064)-0.7419762/22/2019$39.50$4.150Put001.54973 (+0.534285)-0.7069962/22/2019$39.00$3.800Put001.56331 (+0.549039)-0.6724872/22/2019$38.50$3.500Put01 (+1)1.61944 (+0.56845)-0.6339352/22/2019$38.00$3.150Put001.60918 (+0.5465)-0.6013142/22/2019$37.50$2.850Put0140 (+10)1.60936 (+0.534679)-0.5644592/22/2019$37.00$2.500Put323 (+1)1.57126 (+0.496682)-0.5297012/22/2019$36.50$2.275Put122601.62872 (+0.52709)-0.4902082/22/2019$36.00$2.025Put122101 (+33)1.64304 (+0.552842)-0.4532442/22/2019$35.50$1.825Put737 (+4)1.66386 (+0.533665)-0.4164992/22/2019$35.00$1.550Put190113 (+52)1.6288 (+0.49121)-0.3786132/22/2019$34.50$1.400Put0231.69007 (+0.546714)-0.3448112/22/2019$34.00$1.300Put35223 (-7)1.77561 (+0.625745)-0.3160332/22/2019$33.50$1.100Put29148 (-2)1.73896 (+0.583958)-0.2822772/22/2019$33.00$0.950Put21302 (+1)1.74749 (+0.557)-0.2515762/22/2019$32.50$0.850Put599 (+50)1.80456 (+0.589655)-0.2264442/22/2019$32.00$0.725Put79213 (-1)1.82523 (+0.628488)-0.1998452/22/2019$31.50$0.625Put4201.82625 (+0.627961)-0.176242/22/2019$31.00$0.525Put0971.82992 (+0.570176)-0.1529622/22/2019$30.50$0.475Put0431.89378 (+0.653479)-0.1370762/22/2019$30.00$0.400Put604671.92825 (+0.678575)-0.1185052/22/2019$29.50$0.350Put62301.9596 (+0.667528)-0.1045672/22/2019$29.00$0.250Put241491.87991 (+0.577985)-0.0815032/22/2019$28.50$0.200Put216 (-1)1.89492 (+0.584512)-0.0672752/22/2019$28.00$0.175Put20195 (+80)1.95936 (+0.640199)-0.0586962/22/2019$27.50$0.150Put0101.98174 (+0.707064)-0.0504092/22/2019$27.00$0.100Put63421.91561 (+0.520169)-0.0366632/22/2019$26.50$0.125Put04582.10661-0.0407892/22/2019$26.00$0.125Put042.21034-0.0388142/22/2019$25.50$0.100Put0112.22955-0.0317822/22/2019$25.00$0.050Put0232.07724 (+0.399162)-0.0185972/22/2019$24.50$0.050Put002.16911 (+0.417261)-0.0176012/22/2019$24.00$0.050Put002.269 (+0.501543)-0.0168832/22/2019$23.50$0.025Put0402.17509 (+0.333782)-0.0092532/22/2019$20.00$0.025Put002.90142 (+0.638514)-0.007436End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 2/21/2019 by MarketBeat.com StaffFeatured Article: Buyback
