Options Chain for ZILLOW GROUP INC CL A (ZG) - $42.41 as of 4/26/2024 3:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.10 | 27.10 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 20.00 | 23.10 | 23.40 | 23.10 | 0.00 | 0.00% | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 20.60 | 20.90 | % | 0 | 3 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 18.00 | 18.40 | % | 0 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 13.20 | 13.50 | 12.47 | 0.00 | 0.00% | 0 | 4 | 1.13 | 0.98 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 8.40 | 8.80 | 7.25 | 0.00 | 0.00% | 0 | 36 | 0.55 | 0.91 | 0.02 | -0.04 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 4.40 | 4.70 | 4.70 | 0.00 | 0.00% | 0 | 190 | 0.64 | 0.72 | 0.05 | -0.06 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 1.80 | 2.00 | 1.85 | +0.14 | +8.19% | 227 | 603 | 0.63 | 0.43 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 0.60 | 0.75 | 0.65 | +0.10 | +18.19% | 57 | 1,244 | 0.64 | 0.19 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 0.15 | 0.30 | 0.19 | +0.04 | +26.67% | 1 | 599 | 0.66 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 0.00 | 0.20 | 0.08 | -0.05 | -38.47% | 1 | 249 | 0.82 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 189 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,054 | 0.89 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 102 | 1.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 404 | 1.74 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/26/2024 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.19 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 69 | 1.63 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 52 | 1.40 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 69 | 2.65 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.80 | -0.02 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 35.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 432 | 0.71 | -0.09 | 0.02 | -0.04 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 40.00 | 1.15 | 1.35 | 1.35 | -0.05 | -3.58% | 103 | 680 | 0.65 | -0.28 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 45.00 | 3.50 | 3.70 | 3.55 | -0.10 | -2.74% | 2 | 614 | 0.64 | -0.57 | 0.06 | -0.07 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 50.00 | 7.10 | 9.40 | 7.57 | 0.00 | 0.00% | 0 | 238 | 0.91 | -0.81 | 0.04 | -0.04 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 55.00 | 10.30 | 13.20 | 11.97 | 0.00 | 0.00% | 0 | 69 | 1.31 | -0.93 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 60.00 | 15.60 | 19.00 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.53 | -0.98 | 0.01 | -0.01 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 65.00 | 19.70 | 23.30 | 11.21 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:53 PM EST |
| 70.00 | 25.30 | 28.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 75.00 | 30.80 | 33.40 | 19.80 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 4/26/2024 3:59:53 PM EST |
| 80.00 | 35.60 | 38.40 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 85.00 | 40.10 | 43.30 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |