Free Trial

Zillow Group (Z) Options Chain & Prices

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free Z Stock Alerts
$41.89
-0.68 (-1.60%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Z Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$34.00$0.143Put250358815
(+6)		174.12%
(+9.17%)		-0.05659849
5/3/2024$34.50$0.177Put1,2121,057532
(+0)		174.63%
(+11.15%)		-0.06810993
5/3/2024$35.00$0.218Put98557426391
(+23)		174.38%
(+12.30%)		-0.081449120
5/3/2024$35.00$7.138Call5 - - 8
(+0)		181.64%
(+19.55%)		0.9189235
5/3/2024$35.50$0.266Put412234
(+20)		180.73%
(+19.97%)		-0.0967559
5/3/2024$36.00$0.324Put252239081
(+17)		178.79%
(+19.29%)		-0.1141836
5/3/2024$36.50$0.391Put311 - 53
(+12)		177.48%
(+19.18%)		-0.13381311
5/3/2024$37.00$0.470Put2924955108
(+10)		176.26%
(+19.06%)		-0.15574486
5/3/2024$37.50$0.562Put54331150
(+5)		175.11%
(+18.96%)		-0.17998725
5/3/2024$38.00$0.668Put885538108194
(+0)		189.37%
(+34.19%)		-0.20653173
5/3/2024$38.00$4.589Call2 - - 0
(+0)		174.04%
(+18.86%)		0.7939162
5/3/2024$38.50$0.789Put5558131258
(+5)		173.05%
(+18.77%)		-0.235293101
5/3/2024$39.00$0.926Put7237946520
(+172)		172.14%
(+18.68%)		-0.266144151
5/3/2024$39.00$3.847Call2 - - 1
(+1)		172.14%
(+18.68%)		0.7343482
5/3/2024$39.50$1.080Put95458635572
(+0)		169.79%
(+17.07%)		-0.298892140
5/3/2024$39.50$3.501Call4132
(+1)		171.31%
(+18.60%)		0.7016253
5/3/2024$40.00$1.252Put290139891776
(+1466)		172.89%
(+20.85%)		-0.33328890
5/3/2024$40.00$3.174Call2611925
(+13)		173.22%
(+21.18%)		0.6672615
5/3/2024$40.50$1.444Put3621670
(+30)		169.87%
(+18.44%)		-0.36904714
5/3/2024$40.50$2.865Call84417
(+0)		169.87%
(+18.44%)		0.6315377
5/3/2024$41.00$1.655Put14615263519
(+1645)		173.07%
(+22.16%)		-0.40582534
5/3/2024$41.00$2.576Call1911241
(+5)		169.27%
(+18.36%)		0.59479512
5/3/2024$41.50$1.885Put1093441826
(+1)		170.85%
(+20.39%)		-0.44327132
5/3/2024$41.50$2.307Call23886
(+1)		168.74%
(+18.29%)		0.55739111
5/3/2024$42.00$2.136Put778191126684
(+101)		167.50%
(+16.36%)		-0.481210
5/3/2024$42.00$2.057Call88431279
(+5)		164.98%
(+14.91%)		0.51970638
5/3/2024$42.50$2.406Put3201821151
(+18)		167.90%
(+18.14%)		-0.51863992
5/3/2024$42.50$1.827Call6265571984
(+4)		167.90%
(+18.14%)		0.48211876
5/3/2024$43.00$2.695Put237150561034
(+788)		167.01%
(+17.50%)		-0.55581561
5/3/2024$43.00$1.616Call2897636927
(+689)		167.58%
(+18.07%)		0.44499561
5/3/2024$43.50$3.004Put2419 - 663
(+70)		167.33%
(+18.00%)		-0.5921837
5/3/2024$43.50$1.425Call1273855283
(+79)		167.78%
(+18.45%)		0.40868246
5/3/2024$44.00$3.330Put6229321093
(-2)		167.14%
(+17.93%)		-0.6274317
5/3/2024$44.00$1.251Call1,4054885231350
(+31)		165.99%
(+16.77%)		0.37349689
5/3/2024$44.50$3.674Put44 - 62
(+7)		167.02%
(+17.85%)		-0.6612821
5/3/2024$44.50$1.095Call1746210166
(+1)		167.02%
(+17.85%)		0.33970741
5/3/2024$45.00$4.034Put1711169108
(-6)		166.95%
(+17.78%)		-0.69351415
5/3/2024$45.00$0.954Call3,5302,4524792643
(+1995)		166.32%
(+16.26%)		0.30754247
5/3/2024$45.50$0.830Call57040468161
(+38)		166.95%
(+17.71%)		0.27717367
5/3/2024$46.00$4.799Put2 - - 84
(+13)		166.99%
(+17.63%)		-0.7524611
Trump’s last act as President (Ad)

You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.

For the full story, click here.
5/3/2024$46.00$0.719Call4,1853,3527811891
(+1513)		166.38%
(+17.02%)		0.24873195
5/3/2024$46.50$5.202Put5 - 519
(+0)		167.09%
(+17.55%)		-0.7789671
5/3/2024$46.50$0.621Call221211077
(+1001)		167.09%
(+17.55%)		0.2222968
5/3/2024$47.00$0.535Call13519471786
(+35)		167.24%
(+17.48%)		0.19789458
5/3/2024$47.50$6.041Put10 - - 32
(+0)		167.43%
(+17.40%)		-0.8258811
5/3/2024$47.50$0.460Call359469
(+3)		167.43%
(+18.01%)		0.17553418
5/3/2024$48.00$6.476Put1 - - 83
(+0)		167.66%
(+17.32%)		-0.8463371
5/3/2024$48.00$0.395Call29618122318
(+79)		168.75%
(+18.41%)		0.15515434
5/3/2024$48.50$0.338Call5303644675
(+39)		166.94%
(+16.24%)		0.136713118
5/3/2024$49.00$0.289Call1238502686
(+2634)		168.26%
(+18.33%)		0.12009325
5/3/2024$49.50$7.829Put5 - 50
(+0)		168.61%
(+17.08%)		-0.8965133
5/3/2024$49.50$0.246Call1407357154
(+11)		168.61%
(+17.08%)		0.10521427
5/3/2024$50.00$0.210Call894357342450
(+72)		168.99%
(+17.00%)		0.091938100
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:Z) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society