Options Chain for ZILLOW GROUP INC CL A (ZG) - $75.00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 53.00 | 57.00 | 48.60 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 50.60 | 54.50 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 25.00 | 48.10 | 52.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 30.00 | 43.00 | 47.20 | 31.30 | 0.00 | 0.00% | 0 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 39.80 | 40.50 | 39.92 | +4.92 | +14.06% | 1 | 64 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 34.80 | 35.50 | 32.10 | 0.00 | 0.00% | 0 | 202 | 1.88 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 30.10 | 30.50 | 30.50 | +4.68 | +18.13% | 2 | 367 | 1.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 25.00 | 25.60 | 20.70 | 0.00 | 0.00% | 0 | 85 | 1.22 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 20.20 | 20.60 | 15.93 | 0.00 | 0.00% | 0 | 148 | 0.82 | 0.98 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 15.30 | 15.70 | 15.30 | +2.90 | +23.39% | 1 | 330 | 0.43 | 0.94 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 10.60 | 11.10 | 10.27 | +3.00 | +41.27% | 5 | 231 | 0.44 | 0.86 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 6.60 | 7.10 | 6.65 | +1.95 | +41.49% | 3 | 780 | 0.42 | 0.74 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 3.70 | 4.00 | 3.80 | +1.55 | +68.89% | 44 | 364 | 0.43 | 0.54 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 1.70 | 2.05 | 1.90 | +1.00 | +111.12% | 8 | 280 | 0.44 | 0.34 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 0.85 | 1.00 | 0.90 | +0.50 | +125.00% | 7 | 44 | 0.44 | 0.22 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 90.00 | 0.35 | 0.50 | 0.40 | +0.14 | +53.85% | 54 | 65 | 0.45 | 0.14 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 95.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.07 | 0.01 | -0.02 | 10/1/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 14 | 3.09 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:49 PM EST |
| 22.50 | 0.00 | 0.95 | 0.55 | 0.00 | 0.00% | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 256 | 1.59 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 30.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 75 | 1.84 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 204 | 1.78 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 196 | 1.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 0.10 | 0.08 | -0.02 | -20.00% | 7 | 225 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 76 | 1.21 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 3:59:49 PM EST |
| 55.00 | 0.10 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 81 | 0.71 | -0.02 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 60.00 | 0.20 | 0.60 | 0.25 | -0.05 | -16.67% | 25 | 90 | 0.56 | -0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 65.00 | 0.50 | 0.65 | 1.18 | 0.00 | 0.00% | 0 | 151 | 0.44 | -0.14 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 70.00 | 1.50 | 1.70 | 1.75 | -0.30 | -14.64% | 32 | 30 | 0.44 | -0.26 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 75.00 | 3.40 | 3.70 | 3.40 | -2.70 | -44.27% | 25 | 56 | 0.43 | -0.46 | 0.05 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 80.00 | 6.40 | 6.80 | 6.83 | -1.77 | -20.59% | 20 | 12 | 0.42 | -0.66 | 0.04 | -0.06 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 85.00 | 8.70 | 10.90 | 14.20 | % | 5 | 0 | 0.56 | -0.78 | 0.03 | -0.05 | 11/20/2024 | 11/20/2024 3:59:49 PM EST | |
| 90.00 | 15.00 | 15.50 | % | 0 | 0 | 0.52 | -0.86 | 0.02 | -0.04 | 11/20/2024 3:59:49 PM EST | |||
| 95.00 | 19.80 | 20.20 | % | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.02 | 11/20/2024 3:59:49 PM EST |