Options Chain for ZILLOW GROUP INC CL C CAP STK (Z) - $43.67 as of 4/26/2024 10:02:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.40 | 27.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 20.00 | 22.30 | 25.25 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 19.30 | 23.00 | 20.95 | 0.00 | 0.00% | 0 | 1 | 2.81 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 17.00 | 20.70 | % | 0 | 3 | 2.56 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 27.50 | 14.70 | 18.10 | % | 0 | 0 | 2.18 | 0.98 | 0.00 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 12.15 | 13.95 | 13.67 | 0.00 | 0.00% | 0 | 18 | 0.94 | 0.94 | 0.01 | -0.04 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 10.35 | 13.35 | % | 0 | 0 | 1.15 | 0.93 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 10.05 | 12.05 | % | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 8.95 | 11.55 | % | 0 | 0 | 1.03 | 0.90 | 0.02 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 9.00 | 9.75 | 8.35 | 0.00 | 0.00% | 0 | 4,166 | 0.70 | 0.86 | 0.02 | -0.06 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 7.75 | 10.15 | % | 0 | 0 | 0.75 | 0.85 | 0.03 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 36.50 | 7.70 | 7.95 | 6.75 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.85 | 0.03 | -0.05 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 6.30 | 9.10 | 7.30 | % | 5 | 0 | 1.03 | 0.84 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 37.50 | 6.00 | 8.85 | 5.95 | 0.00 | 0.00% | 0 | 86 | 0.86 | 0.82 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 6.40 | 6.70 | % | 0 | 0 | 0.67 | 0.80 | 0.03 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 38.50 | 6.05 | 6.30 | 6.00 | % | 1 | 0 | 0.68 | 0.79 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 39.00 | 5.55 | 5.85 | 5.55 | % | 22 | 0 | 0.68 | 0.78 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 39.50 | 5.30 | 7.35 | % | 0 | 0 | 0.95 | 0.75 | 0.04 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 4.95 | 5.10 | 5.00 | 0.00 | 0.00% | 0 | 323 | 0.67 | 0.73 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 40.50 | 4.60 | 4.75 | % | 0 | 0 | 0.67 | 0.71 | 0.05 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 41.00 | 4.15 | 4.45 | 4.25 | -0.45 | -9.58% | 6 | 120 | 0.67 | 0.69 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.50 | 3.55 | 4.10 | 3.95 | % | 1 | 0 | 0.58 | 0.66 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 42.00 | 3.65 | 3.80 | 3.28 | -0.82 | -20.00% | 1 | 678 | 0.66 | 0.64 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 3.40 | 3.55 | 3.30 | +0.12 | +3.78% | 131 | 1,401 | 0.66 | 0.61 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 3.10 | 3.25 | 3.15 | % | 2 | 0 | 0.66 | 0.58 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 43.50 | 2.85 | 3.10 | 2.75 | +0.06 | +2.23% | 3 | 10 | 0.66 | 0.55 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 2.58 | 2.71 | 2.74 | +0.15 | +5.80% | 42 | 31 | 0.65 | 0.52 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.50 | 2.30 | 2.55 | % | 0 | 0 | 0.67 | 0.49 | 0.06 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 2.21 | 2.25 | 2.30 | +0.25 | +12.20% | 370 | 3,800 | 0.65 | 0.46 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.50 | 1.98 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.44 | 0.06 | -0.07 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 1.79 | 1.97 | 1.85 | 0.00 | 0.00% | 0 | 313 | 0.66 | 0.41 | 0.06 | -0.07 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 46.50 | 1.61 | 1.74 | 1.65 | % | 1 | 0 | 0.65 | 0.38 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 47.00 | 1.45 | 1.58 | 1.41 | % | 1 | 0 | 0.65 | 0.36 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST | |
| 47.50 | 1.31 | 1.49 | 1.28 | +0.22 | +20.76% | 78 | 1,184 | 0.66 | 0.33 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 48.00 | 1.17 | 1.48 | 1.15 | -0.04 | -3.37% | 5 | 10 | 0.65 | 0.31 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 0.95 | 1.00 | 1.05 | +0.47 | +81.04% | 12 | 8 | 0.64 | 0.26 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.75 | 0.85 | 0.78 | +0.07 | +9.86% | 970 | 6,827 | 0.65 | 0.22 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 51.00 | 0.60 | 0.70 | 0.60 | +0.16 | +36.37% | 2,455 | 18 | 0.65 | 0.19 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 52.00 | 0.48 | 1.58 | 0.51 | +0.01 | +2.00% | 67 | 1 | 0.81 | 0.15 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 52.50 | 0.42 | 0.91 | 0.51 | +0.06 | +13.34% | 79 | 764 | 0.72 | 0.14 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 0.23 | 0.30 | 0.26 | +0.01 | +4.00% | 33 | 50,761 | 0.66 | 0.09 | 0.02 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 0.13 | 0.21 | 0.16 | -0.04 | -20.00% | 5 | 873 | 0.68 | 0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 0.08 | 0.20 | 0.12 | +0.03 | +33.34% | 6 | 25,571 | 0.73 | 0.04 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 62.50 | 0.02 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 726 | 0.87 | 0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 7,088 | 0.76 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 2,399 | 1.30 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 0.00 | 0.04 | 0.01 | -0.01 | -50.00% | 2 | 3,600 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 0.00 | 1.99 | 0.05 | 0.00 | 0.00% | 0 | 25 | 2.22 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.80 | 0.03 | 0.00 | 0.00% | 0 | 85 | 1.86 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:04 PM EST |
| 20.00 | 0.00 | 2.13 | % | 0 | 9 | 3.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.09 | 0.01 | 0.00 | 0.00% | 0 | 62 | 1.40 | -0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 25.00 | 0.04 | 0.66 | 0.04 | 0.00 | 0.00% | 0 | 2,665 | 1.44 | -0.01 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 27.50 | 0.03 | 1.13 | 0.05 | 0.00 | 0.00% | 0 | 55 | 1.36 | -0.02 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 30.00 | 0.06 | 0.30 | 0.09 | -0.12 | -57.15% | 1 | 337 | 0.94 | -0.06 | 0.01 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 32.50 | 0.11 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.77 | -0.07 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 33.00 | 0.08 | 2.30 | 0.29 | 0.00 | 0.00% | 0 | 6 | 1.19 | -0.07 | 0.01 | -0.03 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 34.00 | 0.20 | 1.15 | 0.22 | -0.03 | -12.00% | 2 | 13 | 0.96 | -0.10 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 35.00 | 0.29 | 0.33 | 0.30 | -0.02 | -6.25% | 3 | 1,673 | 0.72 | -0.14 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.39 | 0.45 | 0.40 | -0.03 | -6.98% | 2 | 5 | 0.72 | -0.15 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 36.50 | 0.47 | 0.51 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | -0.15 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.54 | 1.51 | 0.58 | 0.00 | 0.00% | 0 | 12 | 0.87 | -0.16 | 0.03 | -0.05 | 4/24/2024 | 4/26/2024 4:00:04 PM EST |
| 37.50 | 0.62 | 0.78 | 0.69 | -0.04 | -5.48% | 3 | 1,098 | 0.73 | -0.18 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 0.52 | 0.77 | 0.77 | 0.00 | 0.00% | 0 | 273 | 0.70 | -0.20 | 0.03 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 38.50 | 0.64 | 1.33 | % | 0 | 0 | 0.76 | -0.21 | 0.04 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 39.00 | 0.87 | 2.01 | 0.98 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.22 | 0.04 | -0.06 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 39.50 | 0.86 | 1.12 | % | 0 | 0 | 0.68 | -0.25 | 0.04 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 40.00 | 1.13 | 1.30 | 1.22 | -0.13 | -9.63% | 20 | 9,332 | 0.68 | -0.27 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.50 | 1.19 | 1.57 | % | 0 | 0 | 0.67 | -0.29 | 0.05 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 41.00 | 1.23 | 1.58 | % | 0 | 0 | 0.62 | -0.31 | 0.05 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 41.50 | 1.65 | 1.89 | % | 0 | 0 | 0.69 | -0.34 | 0.05 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 42.00 | 1.81 | 1.95 | 1.90 | -0.17 | -8.22% | 6 | 498 | 0.66 | -0.36 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.50 | 2.06 | 2.17 | 2.12 | -0.08 | -3.64% | 38 | 3,051 | 0.66 | -0.39 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 2.27 | 2.39 | 2.32 | -0.36 | -13.44% | 2 | 13 | 0.66 | -0.42 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.50 | 2.35 | 2.72 | 2.52 | -0.40 | -13.70% | 5 | 258 | 0.65 | -0.45 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 2.76 | 2.89 | 3.28 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.48 | 0.06 | -0.07 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 44.50 | 3.05 | 4.45 | 4.60 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.51 | 0.06 | -0.07 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 3.30 | 3.45 | 3.70 | 0.00 | 0.00% | 9 | 3,210 | 0.65 | -0.54 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 45.50 | 3.60 | 5.60 | % | 0 | 0 | 0.87 | -0.56 | 0.06 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 46.00 | 3.05 | 4.10 | % | 0 | 0 | 0.54 | -0.59 | 0.06 | -0.07 | 4/26/2024 4:00:04 PM EST | |||
| 46.50 | 4.25 | 5.00 | % | 0 | 0 | 0.73 | -0.62 | 0.06 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 47.00 | 4.60 | 4.75 | % | 0 | 0 | 0.65 | -0.64 | 0.06 | -0.06 | 4/26/2024 4:00:04 PM EST | |||
| 47.50 | 4.95 | 5.30 | 4.91 | -0.62 | -11.22% | 1 | 2,454 | 0.68 | -0.67 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 48.00 | 5.30 | 7.55 | 5.79 | 0.00 | 0.00% | 0 | 30 | 0.65 | -0.69 | 0.05 | -0.06 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 49.00 | 5.10 | 8.10 | % | 0 | 0 | 0.93 | -0.74 | 0.05 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 6.90 | 7.70 | 7.05 | -0.55 | -7.24% | 2 | 1,094 | 0.75 | -0.78 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 51.00 | 6.75 | 9.95 | % | 0 | 0 | 0.66 | -0.81 | 0.04 | -0.05 | 4/26/2024 4:00:04 PM EST | |||
| 52.00 | 7.50 | 10.25 | % | 0 | 0 | 0.73 | -0.85 | 0.03 | -0.04 | 4/26/2024 4:00:04 PM EST | |||
| 52.50 | 8.30 | 10.90 | 9.19 | -0.13 | -1.40% | 6 | 1,126 | 0.84 | -0.86 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 55.00 | 11.10 | 11.65 | 12.26 | 0.00 | 0.00% | 0 | 1,093 | 0.77 | -0.91 | 0.02 | -0.03 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 57.50 | 12.10 | 14.05 | 14.23 | 0.00 | 0.00% | 0 | 916 | 0.82 | -0.94 | 0.02 | -0.02 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 60.00 | 15.20 | 17.95 | 16.20 | 0.00 | 0.00% | 0 | 6 | 1.46 | -0.96 | 0.01 | -0.02 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 62.50 | 17.25 | 20.70 | 20.90 | 0.00 | 0.00% | 0 | 0 | 1.65 | -0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 65.00 | 19.35 | 22.75 | 22.10 | 0.00 | 0.00% | 0 | 0 | 1.61 | -0.98 | 0.01 | -0.01 | 4/16/2024 | 4/26/2024 4:00:04 PM EST |
| 70.00 | 24.35 | 28.25 | 25.05 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 4:00:04 PM EST |
| 75.00 | 29.40 | 32.50 | 17.87 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 4:00:04 PM EST |
| 80.00 | 34.80 | 38.15 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 85.00 | 40.40 | 42.95 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |