Options Chain for ZILLOW GROUP INC CL A (ZG) - $47.86 as of 3/28/2024 8:48:32 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 22.70 | 23.10 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
30.00 | 17.80 | 18.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
35.00 | 12.70 | 13.20 | 13.65 | +1.15 | +9.20% | 2 | 3 | 1.47 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
40.00 | 8.00 | 8.30 | 9.15 | 0.00 | 0.00% | 0 | 7 | 1.06 | 0.96 | 0.02 | -0.02 | 3/25/2024 | 3/28/2024 4:00:01 PM EST |
45.00 | 3.60 | 3.80 | 4.12 | -0.88 | -17.60% | 3 | 300 | 0.35 | 0.76 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
50.00 | 0.95 | 1.05 | 1.00 | -0.69 | -40.83% | 17 | 2,287 | 0.37 | 0.38 | 0.08 | -0.05 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
55.00 | 0.15 | 0.25 | 0.25 | -0.15 | -37.50% | 7 | 410 | 0.39 | 0.11 | 0.04 | -0.02 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
60.00 | 0.05 | 0.40 | 0.15 | +0.03 | +25.00% | 4 | 205 | 0.56 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
65.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
70.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 55 | 0.97 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:01 PM EST |
75.00 | 0.00 | 0.35 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
80.00 | 0.00 | 0.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:01 PM EST | |||
30.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:01 PM EST |
35.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.06 | 0.00 | 0.00 | -0.01 | 3/22/2024 | 3/28/2024 4:00:01 PM EST |
40.00 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 415 | 0.50 | -0.04 | 0.02 | -0.02 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
45.00 | 0.60 | 0.70 | 0.60 | +0.17 | +39.54% | 37 | 278 | 0.40 | -0.24 | 0.06 | -0.04 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
50.00 | 2.90 | 3.10 | 2.70 | +0.56 | +26.17% | 7 | 303 | 0.40 | -0.62 | 0.08 | -0.05 | 3/28/2024 | 3/28/2024 4:00:01 PM EST |
55.00 | 5.30 | 7.30 | 6.60 | 0.00 | 0.00% | 0 | 42 | 0.62 | -0.89 | 0.04 | -0.02 | 3/27/2024 | 3/28/2024 4:00:01 PM EST |
60.00 | 10.00 | 12.30 | 9.63 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 3/21/2024 | 3/28/2024 4:00:01 PM EST |
65.00 | 15.60 | 17.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
70.00 | 20.00 | 22.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST | |||
75.00 | 26.90 | 27.30 | 20.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 4:00:01 PM EST |
80.00 | 31.80 | 33.40 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:01 PM EST |