S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
GRAPHITE: "Essential for America's National Defense" (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
How to Find Penny Stocks to Invest and Trade
The #1 Energy Stock to Buy (Ad)
What Tyson Foods Q1 Means For Staples Stocks
ONSemi Is Marching Higher On Great Results
The #1 Energy Stock to Buy (Ad)
Can Cummins Power To A New High? 
Is BigBear.ai Stock a Diamond in the Rough?
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
GRAPHITE: "Essential for America's National Defense" (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
How to Find Penny Stocks to Invest and Trade
The #1 Energy Stock to Buy (Ad)
What Tyson Foods Q1 Means For Staples Stocks
ONSemi Is Marching Higher On Great Results
The #1 Energy Stock to Buy (Ad)
Can Cummins Power To A New High? 
Is BigBear.ai Stock a Diamond in the Rough?
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
GRAPHITE: "Essential for America's National Defense" (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
How to Find Penny Stocks to Invest and Trade
The #1 Energy Stock to Buy (Ad)
What Tyson Foods Q1 Means For Staples Stocks
ONSemi Is Marching Higher On Great Results
The #1 Energy Stock to Buy (Ad)
Can Cummins Power To A New High? 
Is BigBear.ai Stock a Diamond in the Rough?
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
GRAPHITE: "Essential for America's National Defense" (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
How to Find Penny Stocks to Invest and Trade
The #1 Energy Stock to Buy (Ad)
What Tyson Foods Q1 Means For Staples Stocks
ONSemi Is Marching Higher On Great Results
The #1 Energy Stock to Buy (Ad)
Can Cummins Power To A New High? 
Is BigBear.ai Stock a Diamond in the Rough?
NASDAQ:Z

Zillow Group - Z Options Chain & Prices

$44.82
-1.33 (-2.88%)
(As of 02/6/2023 12:00 AM ET)
Add
Compare
Today's Range
$44.76
$46.09
50-Day Range
$31.29
$47.15
52-Week Range
$26.14
$65.88
Volume
2.92 million shs
Average Volume
3.60 million shs
Market Capitalization
$10.66 billion
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$40.25

Z Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/10/2023$56.00$0.005Call0000
(+0)
0.800854
(+0.128104)
0.0046210
2/10/2023$55.00$0.015Call0004
(+0)
0.843295
(+0.170545)
0.0118510
2/10/2023$54.00$0.030Call0001
(+1)
0.856128
(+0.183378)
0.0216050
2/10/2023$53.00$0.015Call3021
(-1)
0.710645
(+0.140627)
0.0137533
2/10/2023$52.00$0.025Call180869
(+0)
0.689316
(+0.159874)
0.0221445
2/10/2023$51.00$0.035Call3532790
(+2)
0.647231
(+0.145233)
0.03134410
2/10/2023$50.00$0.085Call19511115
(+4)
0.670428
(+0.184945)
0.0651117
2/10/2023$49.50$0.095Call4013
(+0)
0.637776
(+0.159957)
0.0742632
2/10/2023$49.00$0.115Call917167
(+3)
0.615628
(+0.146743)
0.0896964
2/10/2023$48.50$0.145Call421148
(+41)
0.598532
(+0.126381)
0.1111834
2/10/2023$48.00$0.174Call1303259110
(+4)
0.572233
(+0.097036)
0.13404326
2/10/2023$47.50$0.229Call20040
(+17)
0.560029
(+0.090738)
0.1696192
2/10/2023$47.00$0.314Call32021242
(+23)
0.557732
(+0.104702)
0.21767812
2/10/2023$46.50$0.405Call1510570
(+3)
0.543372
(+0.087669)
0.2690067
2/10/2023$46.00$0.540Call39127191
(+94)
0.540544
(+0.086879)
0.33359716
2/10/2023$45.50$0.712Call110232
(+14)
0.53967
(+0.08365)
0.4055055
2/10/2023$45.00$0.918Call781164530
(-57)
0.53763
(+0.079169)
0.4817516
2/10/2023$44.50$1.165Call17115156
(+11)
0.536477
(+0.078332)
0.56005214
2/10/2023$44.00$1.447Call1010221
(+5)
0.532675
(+0.070967)
0.6377865
2/10/2023$43.50$1.780Call1921319
(+8)
0.536601
(+0.070795)
0.7095429
2/10/2023$43.00$2.143Call210165
(+0)
0.53699
(+0.063916)
0.7750672
2/10/2023$42.50$2.548Call112018
(+9)
0.545633
(+0.050448)
0.8283916
2/10/2023$42.00$2.968Call60174
(-2)
0.545224
(+0.035802)
0.875855
2/10/2023$41.50$3.412Call1008
(+0)
0.548312
(+0.023203)
0.9124411
2/10/2023$41.00$3.882Call321341
(-23)
0.565892
(+0.020498)
0.9356763
2/10/2023$40.50$4.362Call00018
(+0)
0.587136
(+0.028022)
0.9521250
2/10/2023$40.00$4.847Call91576
(+11)
0.607367
(+0.023553)
0.9646697
2/10/2023$39.50$5.337Call0004
(+0)
0.630614
(+0.026219)
0.9734510
2/10/2023$39.00$5.831Call73042
(+0)
0.664425
(+0.044859)
0.9784394
2/10/2023$38.50$6.326Call0000
(+0)
0.693228
(+0.033091)
0.9829910
2/10/2023$38.00$6.821Call1370169
(-2)
0.715139
(+0.049054)
0.9872337
2/10/2023$37.50$7.321Call00068
(+0)
0.765389
(+0.059826)
0.9879970
2/10/2023$37.00$7.820Call622625742
(-13)
0.815944
(+0.09347)
0.98868529
2/10/2023$36.50$8.320Call2003
(+1)
0.866513
(+0.866513)
0.989332
2/10/2023$36.00$8.815Call50019
(-3)
0.872416
(+0.100769)
0.9926891
2/10/2023$35.50$9.320Call4004
(+0)
0.969526
(+0.15917)
0.9904061
2/10/2023$35.00$9.819Call90048
(-1)
1.02222
(+0.172761)
0.9908463
2/10/2023$34.50$10.319Call2002
(+0)
1.07485
(+0.168913)
0.9912862
2/10/2023$34.00$10.819Call5007
(+0)
1.12802
(+0.164776)
0.9916882
2/10/2023$33.50$11.319Call3003
(+0)
1.18182
(+0.147044)
0.9920571
2/10/2023$33.00$11.818Call2003
(-2)
1.23655
(+0.201766)
0.992391
2/10/2023$32.00$12.818Call00019
(+8)
1.34786
(+0.313077)
0.9929910
2/10/2023$31.00$13.810Call0001
(+0)
1.34786
(+0.313077)
0.9964620
2/10/2023$30.00$14.805Call0000
(+0)
1.34786
(+0.313077)
0.9984160
2/10/2023$29.00$15.803Call0000
(+0)
1.34786
(+0.313077)
0.9994360
2/10/2023$28.00$16.801Call0001
(+0)
1.34786
(+0.313077)
0.9999260
2/10/2023$27.00$17.801Call0000
(+0)
1.34786
(+0.313077)
1.00
2/10/2023$26.00$18.800Call0000
(+0)
1.34786
(+0.313077)
1.00
2/10/2023$25.00$19.799Call0000
(+0)
1.34786
(+0.313077)
1.00
2/10/2023$24.00$20.799Call0000
(+0)
1.34786
(+0.313077)
1.00
2/10/2023$23.00$21.798Call0000
(+0)
1.34786
(+0.313077)
1.00
2/10/2023$22.00$22.798Call0000
(+0)
1.34786
(+0.313077)
1.00
2/10/2023$20.00$24.797Call0000
(+0)
1.34786
(+0.313077)
1.00
2/10/2023$56.00$11.225Put0000
(+0)
0.800858
(+0.128108)
-0.9999390
2/10/2023$55.00$10.228Put0000
(+0)
0.843295
(+0.170545)
-0.9934770
2/10/2023$54.00$9.238Put0000
(+0)
0.856128
(+0.183378)
-0.9830190
2/10/2023$53.00$8.228Put0006
(+0)
0.71085
(+0.140832)
-0.9924330
2/10/2023$52.00$7.234Put8064
(+0)
0.68932
(+0.159878)
-0.9836494
2/10/2023$51.00$6.242Put0000
(+0)
0.647231
(+0.145233)
-0.974350
2/10/2023$50.00$5.287Put20019
(+0)
0.670428
(+0.184945)
-0.9392861
2/10/2023$49.50$4.796Put0004
(+0)
0.637776
(+0.159957)
-0.9301720
2/10/2023$49.00$4.315Put2002
(+0)
0.615628
(+0.146743)
-0.9145971
2/10/2023$48.50$3.844Put1016
(+1)
0.598532
(+0.126381)
-0.8928671
2/10/2023$48.00$3.372Put10115
(+2)
0.572233
(+0.097011)
-0.8698621
2/10/2023$47.50$2.926Put20251
(+3)
0.560029
(+0.090738)
-0.8339182
2/10/2023$47.00$2.510Put00039
(+1)
0.557732
(+0.090559)
-0.7853860
2/10/2023$46.50$2.100Put1668119
(+12)
0.543372
(+0.087669)
-0.7337179
2/10/2023$46.00$1.734Put25121020
(+15)
0.540556
(+0.086891)
-0.6686912
2/10/2023$45.50$1.405Put2382002998
(+2)
0.53947
(+0.080212)
-0.59643436
2/10/2023$45.00$1.111Put1032837665
(+625)
0.53763
(+0.079169)
-0.51980362
2/10/2023$44.50$0.857Put3253231734
(+499)
0.536477
(+0.078332)
-0.44120237
2/10/2023$44.00$0.639Put16510422535
(+3)
0.532675
(+0.070967)
-0.36322428
2/10/2023$43.50$0.472Put8058160
(+24)
0.5366
(+0.070661)
-0.29126337
2/10/2023$43.00$0.336Put1361022686
(+425)
0.537013
(+0.063939)
-0.22558627
2/10/2023$42.50$0.240Put23014290
(+9)
0.545633
(+0.050448)
-0.1721377
2/10/2023$42.00$0.160Put1705310
(+0)
0.545224
(+0.035802)
-0.1245896
2/10/2023$41.50$0.105Put701207
(+0)
0.54831
(+0.023201)
-0.0879414
2/10/2023$41.00$0.075Put594117154
(+1)
0.565892
(+0.020498)
-0.0646649
2/10/2023$40.50$0.055Put210500
(+0)
0.587136
(+0.028022)
-0.0481932
2/10/2023$40.00$0.040Put22279133237
(+0)
0.607367
(+0.023553)
-0.03563125
2/10/2023$39.50$0.030Put2023
(+0)
0.630614
(+0.026205)
-0.0268422
2/10/2023$39.00$0.025Put563021213
(-6)
0.664425
(+0.044859)
-0.02184817
2/10/2023$38.50$0.020Put0005
(+0)
0.693306
(+0.033169)
-0.0173010
2/10/2023$38.00$0.015Put5011233602
(+0)
0.715289
(+0.049204)
-0.01305934
2/10/2023$37.50$0.015Put200103
(+0)
0.765389
(+0.059826)
-0.0122774
2/10/2023$37.00$0.015Put00042
(+0)
0.815944
(+0.09347)
-0.0115890
2/10/2023$36.50$0.015Put0000
(+0)
0.866513
(+0.132874)
-0.0109430
2/10/2023$36.00$0.010Put969402155
(+0)
0.872416
(+0.100769)
-0.0075852
2/10/2023$35.50$0.015Put0002
(+0)
0.969526
(+0.15917)
-0.0098680
2/10/2023$35.00$0.015Put00047
(-5)
1.02222
(+0.172761)
-0.0094260
2/10/2023$34.50$0.015Put0000
(+0)
1.07474
(+0.168797)
-0.0089820
2/10/2023$34.00$0.015Put00069
(+0)
1.12802
(+0.164776)
-0.0085850
2/10/2023$33.50$0.015Put0000
(+0)
1.18182
(+0.147044)
-0.0082140
2/10/2023$33.00$0.015Put00024
(+0)
1.23655
(+0.201766)
-0.0078820
2/10/2023$32.00$0.015Put00066
(-6)
1.34786
(+0.313077)
-0.0072790
2/10/2023$31.00$0.007Put0008
(+0)
1.34786
(+0.313077)
-0.0038070
2/10/2023$30.00$0.003Put0004
(-1)
1.34786
(+0.313077)
-0.0018530
2/10/2023$29.00$0.001Put0001
(+0)
1.34786
(+0.313077)
-0.0008320
2/10/2023$28.00$0.001Put0002
(+0)
1.34786
(+0.313077)
-0.0003420
2/10/2023$27.00$0.000Put0002
(+0)
1.34786
(+0.313077)
-0.0001280
2/10/2023$26.00$0.000Put0005
(+0)
1.34786
(+0.313077)
-0.0000430
2/10/2023$25.00$0.000Put0001
(+0)
1.34786
(+0.313077)
-0.0000130
2/10/2023$24.00$0.000Put0000
(+0)
1.34786
(+0.313077)
-0.00000300
2/10/2023$23.00$0.000Put0000
(+0)
1.34786
(+0.313077)
-0.00000100
2/10/2023$22.00$0.000Put0000
(+0)
1.34786
(+0.313077)
0.00
2/10/2023$20.00$0.000Put0000
(+0)
1.34786
(+0.313077)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:Z) was last updated on 2/7/2023 by MarketBeat.com Staff