Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $77.88 as of 11/20/2024 8:55:12 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 40.90 | 44.70 | 36.29 | 0.00 | 0.00% | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
40.00 | 35.80 | 39.70 | % | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
45.00 | 30.90 | 34.65 | 15.17 | 0.00 | 0.00% | 0 | 2 | 6.21 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
47.00 | 28.80 | 32.70 | % | 0 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
48.00 | 27.95 | 31.70 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
49.00 | 26.85 | 30.70 | % | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
50.00 | 25.85 | 29.70 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
51.00 | 24.85 | 28.70 | % | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
52.00 | 25.40 | 26.25 | 20.30 | 0.00 | 0.00% | 0 | 19 | 5.18 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
53.00 | 24.35 | 25.30 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
54.00 | 23.40 | 24.15 | 20.85 | 0.00 | 0.00% | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
55.00 | 22.45 | 23.15 | 19.40 | 0.00 | 0.00% | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
56.00 | 21.40 | 22.20 | 19.34 | 0.00 | 0.00% | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
57.00 | 20.45 | 21.25 | 4.85 | 0.00 | 0.00% | 0 | 9 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:52 PM EST |
58.00 | 19.70 | 21.95 | 17.25 | 0.00 | 0.00% | 0 | 25 | 3.41 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
59.00 | 18.60 | 19.15 | 4.85 | 0.00 | 0.00% | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:52 PM EST |
60.00 | 17.75 | 19.75 | 17.90 | +3.10 | +20.95% | 1 | 247 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
61.00 | 16.70 | 19.15 | 13.30 | 0.00 | 0.00% | 0 | 23 | 2.63 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
62.00 | 15.65 | 17.75 | 14.60 | +2.96 | +25.43% | 5 | 67 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
63.00 | 14.65 | 17.10 | 11.70 | 0.00 | 0.00% | 0 | 30 | 1.72 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
64.00 | 13.65 | 16.05 | 11.15 | 0.00 | 0.00% | 0 | 22 | 1.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
65.00 | 12.55 | 13.25 | 8.59 | 0.00 | 0.00% | 0 | 10 | 1.41 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
66.00 | 11.65 | 12.20 | 6.75 | 0.00 | 0.00% | 0 | 44 | 1.40 | 0.99 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
67.00 | 9.90 | 12.95 | 10.90 | +2.55 | +30.54% | 6 | 151 | 2.04 | 0.99 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
68.00 | 9.85 | 10.15 | 6.95 | 0.00 | 0.00% | 0 | 74 | 1.26 | 0.98 | 0.01 | -0.04 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
69.00 | 8.60 | 9.20 | 7.65 | +1.75 | +29.67% | 22 | 46 | 1.50 | 0.97 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
70.00 | 7.80 | 8.10 | 7.70 | +4.30 | +126.48% | 25 | 94 | 1.62 | 0.97 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
71.00 | 6.75 | 7.15 | 4.85 | +1.80 | +59.02% | 4 | 529 | 0.88 | 0.96 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
72.00 | 5.75 | 6.20 | 3.95 | +1.20 | +43.64% | 6 | 155 | 1.49 | 0.94 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
73.00 | 4.75 | 5.25 | 4.65 | +1.92 | +70.33% | 46 | 81 | 1.28 | 0.92 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
74.00 | 3.85 | 4.30 | 3.70 | +1.97 | +113.88% | 6 | 378 | 0.55 | 0.90 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
75.00 | 2.87 | 3.40 | 2.82 | +1.54 | +120.32% | 95 | 310 | 0.47 | 0.84 | 0.08 | -0.20 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
76.00 | 2.10 | 2.79 | 2.27 | +1.40 | +160.92% | 31 | 285 | 0.56 | 0.75 | 0.11 | -0.24 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
77.00 | 1.54 | 1.80 | 1.48 | +1.06 | +252.39% | 206 | 475 | 0.51 | 0.63 | 0.13 | -0.28 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
78.00 | 0.93 | 1.25 | 1.15 | +0.89 | +342.31% | 281 | 99 | 0.48 | 0.49 | 0.14 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
79.00 | 0.66 | 0.75 | 0.72 | +0.57 | +380.00% | 34 | 439 | 0.51 | 0.36 | 0.13 | -0.27 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
80.00 | 0.32 | 0.49 | 0.40 | +0.28 | +233.34% | 233 | 394 | 0.50 | 0.24 | 0.10 | -0.22 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
81.00 | 0.22 | 0.34 | 0.20 | +0.14 | +233.34% | 29 | 125 | 0.54 | 0.15 | 0.08 | -0.17 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
82.00 | 0.14 | 0.16 | 0.15 | +0.13 | +650.00% | 103 | 159 | 0.54 | 0.09 | 0.05 | -0.12 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
83.00 | 0.07 | 0.09 | 0.09 | +0.03 | +50.00% | 14 | 371 | 0.54 | 0.05 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
84.00 | 0.01 | 0.05 | 0.04 | +0.03 | +300.00% | 19 | 298 | 0.58 | 0.03 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
85.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 43 | 61 | 0.60 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
86.00 | 0.00 | 0.03 | 0.02 | -0.02 | -50.00% | 20 | 10 | 0.66 | 0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
87.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:52 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 | 1.00 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
40.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
45.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 5 | 5.14 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
47.00 | 0.00 | 1.00 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
48.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.63 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
49.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 42 | 4.47 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 63 | 2.20 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
51.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:52 PM EST |
52.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
53.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 16 | 4.15 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
54.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 16 | 3.69 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
55.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 26 | 3.84 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
56.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 24 | 3.69 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
57.00 | 0.00 | 1.00 | 0.04 | 0.00 | 0.00% | 0 | 19 | 3.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
58.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 23 | 3.38 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
59.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 29 | 3.18 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
60.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 31 | 2.84 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
61.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 110 | 2.70 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
62.00 | 0.00 | 2.13 | 0.10 | 0.00 | 0.00% | 0 | 29 | 2.57 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
63.00 | 0.00 | 1.00 | 0.39 | 0.00 | 0.00% | 0 | 43 | 2.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
64.00 | 0.01 | 0.67 | 0.32 | 0.00 | 0.00% | 0 | 137 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:52 PM EST |
65.00 | 0.01 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 67 | 1.08 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
66.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 188 | 0.96 | -0.01 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
67.00 | 0.02 | 0.20 | 0.05 | -0.07 | -58.34% | 1 | 111 | 1.41 | -0.01 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
68.00 | 0.02 | 0.20 | 0.03 | -0.01 | -25.00% | 27 | 231 | 1.17 | -0.02 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
69.00 | 0.03 | 0.10 | 0.04 | -0.22 | -84.62% | 4 | 390 | 0.88 | -0.03 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
70.00 | 0.01 | 0.31 | 0.05 | -0.04 | -44.45% | 31 | 271 | 1.05 | -0.03 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
71.00 | 0.06 | 0.35 | 0.07 | -0.07 | -50.00% | 6 | 263 | 1.00 | -0.04 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
72.00 | 0.06 | 0.10 | 0.09 | -0.13 | -59.10% | 101 | 399 | 0.65 | -0.06 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
73.00 | 0.08 | 0.24 | 0.14 | -0.25 | -64.11% | 98 | 114 | 0.65 | -0.08 | 0.04 | -0.14 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
74.00 | 0.19 | 0.25 | 0.19 | -0.44 | -69.85% | 94 | 226 | 0.61 | -0.10 | 0.06 | -0.15 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
75.00 | 0.29 | 0.43 | 0.30 | -0.74 | -71.16% | 151 | 285 | 0.59 | -0.16 | 0.08 | -0.20 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
76.00 | 0.42 | 0.74 | 0.51 | -1.34 | -72.44% | 28 | 38 | 0.58 | -0.25 | 0.11 | -0.24 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
77.00 | 0.71 | 0.88 | 0.70 | -2.50 | -78.13% | 64 | 2 | 0.52 | -0.37 | 0.13 | -0.28 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
78.00 | 1.00 | 1.38 | 1.26 | -2.74 | -68.50% | 24 | 1 | 0.49 | -0.51 | 0.14 | -0.29 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
79.00 | 1.59 | 2.40 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.64 | 0.13 | -0.27 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
80.00 | 1.53 | 2.98 | % | 0 | 0 | 0.37 | -0.76 | 0.10 | -0.22 | 11/20/2024 3:59:52 PM EST | |||
81.00 | 2.43 | 3.55 | % | 0 | 0 | 0.31 | -0.85 | 0.08 | -0.17 | 11/20/2024 3:59:52 PM EST | |||
82.00 | 2.66 | 6.15 | 6.65 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.91 | 0.05 | -0.12 | 11/12/2024 | 11/20/2024 3:59:52 PM EST |
83.00 | 4.95 | 5.70 | % | 0 | 0 | 0.87 | -0.95 | 0.03 | -0.06 | 11/20/2024 3:59:52 PM EST | |||
84.00 | 5.85 | 6.70 | % | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.03 | 11/20/2024 3:59:52 PM EST | |||
85.00 | 6.70 | 7.70 | % | 0 | 0 | 1.07 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
86.00 | 7.70 | 8.60 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 11/20/2024 3:59:52 PM EST | |||
87.00 | 8.70 | 9.60 | 12.10 | 0.00 | 0.00% | 0 | 3 | 1.26 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |