Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $62.94 as of 10/22/2024 1:48:23 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 25.65 | 26.95 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
40.00 | 21.25 | 21.85 | % | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
45.00 | 16.45 | 17.00 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.96 | 0.01 | -0.02 | 10/7/2024 | 10/22/2024 12:58:55 PM EST |
49.00 | 12.80 | 13.25 | % | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
50.00 | 11.95 | 12.30 | % | 0 | 0 | 0.60 | 0.89 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
51.00 | 11.10 | 11.50 | % | 0 | 0 | 0.62 | 0.86 | 0.02 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
52.00 | 10.35 | 10.50 | 10.80 | 0.00 | 0.00% | 0 | 15 | 0.61 | 0.84 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
53.00 | 9.45 | 9.85 | % | 0 | 0 | 0.59 | 0.82 | 0.02 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
54.00 | 8.30 | 9.05 | 11.20 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.79 | 0.03 | -0.06 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
55.00 | 7.55 | 8.15 | 9.63 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.76 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
56.00 | 7.30 | 7.45 | % | 0 | 0 | 0.60 | 0.73 | 0.03 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
57.00 | 6.65 | 6.80 | 7.10 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.70 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
58.00 | 6.00 | 6.15 | % | 0 | 0 | 0.59 | 0.67 | 0.03 | -0.07 | 10/22/2024 12:58:55 PM EST | |||
59.00 | 5.40 | 5.55 | % | 0 | 0 | 0.59 | 0.63 | 0.03 | -0.07 | 10/22/2024 12:58:55 PM EST | |||
60.00 | 4.85 | 5.00 | 4.60 | -0.75 | -14.02% | 4 | 7 | 0.59 | 0.60 | 0.04 | -0.07 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
61.00 | 4.35 | 4.45 | 5.55 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.56 | 0.04 | -0.07 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
62.00 | 3.85 | 3.95 | 4.80 | 0.00 | 0.00% | 0 | 35 | 0.58 | 0.52 | 0.04 | -0.07 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
63.00 | 3.40 | 3.55 | 3.65 | -0.44 | -10.76% | 2 | 18 | 0.58 | 0.48 | 0.04 | -0.07 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
64.00 | 3.00 | 3.10 | 4.00 | 0.00 | 0.00% | 0 | 11 | 0.57 | 0.45 | 0.04 | -0.07 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
65.00 | 2.66 | 2.82 | 2.64 | -0.44 | -14.29% | 5 | 16 | 0.57 | 0.41 | 0.04 | -0.07 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
66.00 | 2.30 | 2.40 | 2.40 | -1.05 | -30.44% | 41 | 40 | 0.64 | 0.38 | 0.04 | -0.07 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
67.00 | 2.04 | 2.10 | 1.91 | -0.88 | -31.55% | 13 | 30 | 0.57 | 0.34 | 0.04 | -0.06 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
68.00 | 1.73 | 1.83 | 2.06 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.31 | 0.03 | -0.06 | 10/11/2024 | 10/22/2024 12:58:55 PM EST |
69.00 | 1.53 | 1.58 | 2.40 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.28 | 0.03 | -0.06 | 10/8/2024 | 10/22/2024 12:58:55 PM EST |
70.00 | 1.28 | 1.37 | 1.33 | -0.48 | -26.52% | 19 | 60 | 0.57 | 0.25 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
71.00 | 1.14 | 1.19 | 1.92 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.23 | 0.03 | -0.05 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
72.00 | 0.97 | 1.04 | 1.87 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.20 | 0.03 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
73.00 | 0.84 | 0.94 | 1.13 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.18 | 0.03 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
74.00 | 0.00 | 0.78 | 0.97 | 0.00 | 0.00% | 0 | 8 | 0.58 | 0.16 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
75.00 | 0.60 | 0.70 | 0.83 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.14 | 0.02 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
76.00 | 0.00 | 0.66 | % | 0 | 0 | 0.59 | 0.12 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
80.00 | 0.00 | 0.43 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.07 | 0.01 | -0.02 | 10/15/2024 | 10/22/2024 12:58:55 PM EST |
85.00 | 0.00 | 1.04 | 0.27 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.03 | 0.01 | -0.01 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.30 | -0.01 | 0.00 | -0.01 | 10/22/2024 12:58:55 PM EST | |||
45.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.04 | 0.01 | -0.02 | 10/9/2024 | 10/22/2024 12:58:55 PM EST |
49.00 | 0.00 | 0.61 | 0.51 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.10 | 0.01 | -0.04 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
50.00 | 0.62 | 0.72 | 0.51 | 0.00 | 0.00% | 0 | 4 | 0.64 | -0.11 | 0.02 | -0.04 | 10/16/2024 | 10/22/2024 12:58:55 PM EST |
51.00 | 0.76 | 1.25 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.14 | 0.02 | -0.05 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
52.00 | 0.00 | 1.10 | 1.30 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.16 | 0.02 | -0.05 | 10/10/2024 | 10/22/2024 12:58:55 PM EST |
53.00 | 1.09 | 1.20 | % | 0 | 0 | 0.61 | -0.18 | 0.02 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
54.00 | 0.93 | 1.43 | % | 0 | 0 | 0.64 | -0.21 | 0.03 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
55.00 | 1.58 | 1.67 | 1.22 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.24 | 0.03 | -0.06 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
56.00 | 1.87 | 1.96 | 2.00 | +0.60 | +42.86% | 3 | 11 | 0.60 | -0.27 | 0.03 | -0.06 | 10/22/2024 | 10/22/2024 12:58:55 PM EST |
57.00 | 2.19 | 2.29 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.30 | 0.03 | -0.07 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
58.00 | 2.54 | 2.66 | % | 0 | 0 | 0.59 | -0.33 | 0.03 | -0.07 | 10/22/2024 12:58:55 PM EST | |||
59.00 | 2.89 | 3.05 | % | 0 | 0 | 0.59 | -0.37 | 0.03 | -0.07 | 10/22/2024 12:58:55 PM EST | |||
60.00 | 3.40 | 3.50 | 2.98 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.40 | 0.04 | -0.07 | 10/17/2024 | 10/22/2024 12:58:55 PM EST |
61.00 | 3.85 | 4.00 | 3.85 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.44 | 0.04 | -0.07 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
62.00 | 4.35 | 4.50 | % | 0 | 0 | 0.58 | -0.48 | 0.04 | -0.07 | 10/22/2024 12:58:55 PM EST | |||
63.00 | 4.90 | 5.05 | 4.30 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.52 | 0.04 | -0.07 | 10/21/2024 | 10/22/2024 12:58:55 PM EST |
64.00 | 5.50 | 5.65 | % | 0 | 0 | 0.57 | -0.55 | 0.04 | -0.07 | 10/22/2024 12:58:55 PM EST | |||
65.00 | 6.15 | 6.30 | % | 0 | 0 | 0.57 | -0.59 | 0.04 | -0.07 | 10/22/2024 12:58:55 PM EST | |||
66.00 | 6.80 | 6.95 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.57 | -0.62 | 0.04 | -0.07 | 10/18/2024 | 10/22/2024 12:58:55 PM EST |
67.00 | 7.50 | 7.65 | % | 0 | 0 | 0.57 | -0.66 | 0.04 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
68.00 | 8.20 | 8.40 | % | 0 | 0 | 0.57 | -0.69 | 0.03 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
69.00 | 9.00 | 9.15 | % | 0 | 0 | 0.57 | -0.72 | 0.03 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
70.00 | 9.80 | 10.00 | % | 0 | 0 | 0.58 | -0.75 | 0.03 | -0.06 | 10/22/2024 12:58:55 PM EST | |||
71.00 | 10.60 | 10.85 | 9.25 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.77 | 0.03 | -0.05 | 10/4/2024 | 10/22/2024 12:58:55 PM EST |
72.00 | 11.45 | 11.75 | % | 0 | 0 | 0.58 | -0.80 | 0.03 | -0.05 | 10/22/2024 12:58:55 PM EST | |||
73.00 | 12.25 | 12.65 | % | 0 | 0 | 0.60 | -0.82 | 0.03 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
74.00 | 13.10 | 13.45 | % | 0 | 0 | 0.58 | -0.84 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
75.00 | 14.00 | 14.40 | % | 0 | 0 | 0.59 | -0.86 | 0.02 | -0.04 | 10/22/2024 12:58:55 PM EST | |||
76.00 | 14.90 | 15.35 | % | 0 | 0 | 0.59 | -0.88 | 0.02 | -0.03 | 10/22/2024 12:58:55 PM EST | |||
80.00 | 18.70 | 19.10 | % | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.02 | 10/22/2024 12:58:55 PM EST | |||
85.00 | 23.60 | 24.05 | % | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 10/22/2024 12:58:55 PM EST |