Free Trial

Zillow Group (Z) Options Chain & Prices

→ Bible Shocker: Have You Seen Elon Musk’s Miracle? (From InvestorPlace) (Ad)
Free Z Stock Alerts
$44.10
-0.65 (-1.45%)
(As of 05/17/2024 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
5/24/2024$40.00$0.083Put1371053177
(+0)		46.29%
(-1.52%)		-0.06720315
5/24/2024$41.00$0.142Put3112801283
(+27)		41.02%
(-3.13%)		-0.11317849
5/24/2024$41.50$0.188Put51133
(+10)		40.08%
(-2.43%)		-0.147494
5/24/2024$42.00$0.248Put11 - 170
(+24)		38.47%
(-2.50%)		-0.1899841
5/24/2024$42.00$2.189Call8 - - 359
(-16)		38.38%
(-2.59%)		0.8078113
5/24/2024$42.50$0.345Put3113079
(+0)		36.95%
(-2.71%)		-0.2518744
5/24/2024$42.50$1.781Call1 - - 123
(+0)		36.95%
(-2.68%)		0.7491461
5/24/2024$43.00$0.466Put175 - 358
(+315)		35.94%
(-2.59%)		-0.3207645
5/24/2024$43.00$1.433Call29 - 1193
(+12)		35.94%
(-2.59%)		0.6806584
5/24/2024$43.50$0.642Put101533468
(+0)		35.31%
(-2.40%)		-0.40622227
5/24/2024$43.50$1.108Call1712 - 95
(+0)		35.31%
(-2.40%)		0.595788
5/24/2024$44.00$0.890Put98226451344
(+338)		36.88%
(-0.34%)		-0.504066118
5/24/2024$44.00$0.826Call71 - 103
(+48)		35.22%
(-2.00%)		0.498724
5/24/2024$44.50$1.167Put22773025
(+0)		36.67%
(-0.40%)		-0.58914220
5/24/2024$44.50$0.620Call3658272368
(+12)		35.82%
(-1.24%)		0.40926187
5/24/2024$45.00$1.533Put15 - 1149
(+103)		36.54%
(-0.72%)		-0.67516810
5/24/2024$45.00$0.474Call88164110561
(+263)		36.47%
(-0.79%)		0.333847102
5/24/2024$45.50$0.359Call1042845149
(+3)		36.33%
(-1.43%)		0.26618435
5/24/2024$46.00$0.271Call36 - 31135
(+28)		39.16%
(+0.68%)		0.2087785
5/24/2024$46.50$0.215Call2510527
(+0)		40.63%
(+1.20%)		0.1689844
5/24/2024$47.00$0.167Call2017 - 31
(+5)		42.39%
(+1.88%)		0.1338244
5/24/2024$48.00$4.186Put1 - - 1
(+0)		45.81%
(+2.91%)		-0.9196431
5/24/2024$48.00$0.110Call1204735129
(+4)		41.86%
(-1.05%)		0.08952436
5/24/2024$49.00$0.074Call1 - 120
(+10)		49.26%
(+3.80%)		0.0602971
5/24/2024$50.00$0.052Call12 - 10111
(+0)		52.66%
(+4.63%)		0.0424093
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
How Biden has already won 2024
Porter & Company
Urgent Nvidia Warning
Altimetry