Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

Z
Zillow Group, Inc. Class C Capital Stock
stock NASDAQ

At Close
May 9, 2025 3:59:54 PM EDT
67.92USD+0.029%(+0.02)3,193,363
67.92Bid   110.00Ask   42.08Spread
Pre-market
May 8, 2025 9:28:30 AM EDT
66.25USD-2.430%(-1.65)0
After-hours
May 9, 2025 4:00:30 PM EDT
67.93USD-0.029%(-0.02)16,804
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 9, 2025May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Jan 15, 2027

ITM/OTM for May 9, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5934,8751,2936,170


Z May 9, 2025 Exp. - Volume by Strike
Puts
Calls

Z May 9, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z May 9, 2025 Exp. - Max Pain @ $68.00

Puts
Calls


Z May 9, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0Z250509C00105000
100.00 C0.010%101005-07Z250509C00100000
95.00 C0.010%393905-07Z250509C00095000
90.00 C0.02-50.00%93705-07Z250509C00090000
89.00 C0.070%9905-05Z250509C00089000
88.00 C0.090%141405-06Z250509C00088000
87.00 C0.130%1105-05Z250509C00087000
86.00 C0.01-80.00%487305-08Z250509C00086000
85.00 C0.01-85.71%57005-08Z250509C00085000
84.00 C0.01-94.44%685905-08Z250509C00084000
83.00 C0.03-78.57%1510005-08Z250509C00083000
82.00 C0.01-96.43%2824005-08Z250509C00082000
81.00 C1.00+138.10%15705-08Z250509C00081000
80.00 C0.01-96.67%15122605-08Z250509C00080000
79.00 C0.01-97.06%112205-08Z250509C00079000
78.00 C0.02-90.91%2910805-08Z250509C00078000
77.00 C0.04-87.50%6716805-08Z250509C00077000
76.00 C0.05-93.75%3453205-08Z250509C00076000
75.00 C0.02-97.53%8432705-08Z250509C00075000
74.00 C0.05-94.95%4625205-08Z250509C00074000
73.00 C0.01-99.17%6516905-08Z250509C00073000
72.00 C0.01-99.35%3217205-08Z250509C00072000
71.00 C0.03-98.35%4520405-08Z250509C00071000
70.00 C0.08-96.51%58589405-08Z250509C00070000
69.00 C0.38-86.08%39935805-08Z250509C00069000
68.00 C0.70-75.09%32063405-08Z250509C00068000
67.00 C2.05-45.33%11416505-08Z250509C00067000
66.00 C2.04-51.43%1013305-08Z250509C00066000
65.00 C3.45-31.95%15805-08Z250509C00065000
64.00 C2.61-55.76%149805-08Z250509C00064000
63.00 C3.75-40.00%11705-08Z250509C00063000
62.00 C7.45-8.59%163005-06Z250509C00062000
61.00 C5.33-30.05%32705-08Z250509C00061000
60.00 C8.50+1.55%85005-08Z250509C00060000
59.00 C00%0Z250509C00059000
58.00 C00%0Z250509C00058000
57.00 C9.60-13.51%1605-08Z250509C00057000
56.00 C12.110%1105-07Z250509C00056000
55.00 C00%0Z250509C00055000
54.00 C00%0Z250509C00054000
53.00 C00%0Z250509C00053000
52.00 C11.400%8804-22Z250509C00052000
51.00 C00%0Z250509C00051000
50.00 C00%0Z250509C00050000
49.50 C00%0Z250509C00049500
49.00 C00%0Z250509C00049000
48.50 C00%0Z250509C00048500
48.00 C00%0Z250509C00048000
47.50 C00%0Z250509C00047500
47.00 C00%0Z250509C00047000
46.50 C00%0Z250509C00046500
46.00 C00%0Z250509C00046000
45.50 C00%0Z250509C00045500
45.00 C00%0Z250509C00045000
40.00 C00%0Z250509C00040000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0Z250509P00105000
100.00 P00%0Z250509P00100000
95.00 P00%0Z250509P00095000
90.00 P00%0Z250509P00090000
89.00 P00%0Z250509P00089000
88.00 P00%0Z250509P00088000
87.00 P00%0Z250509P00087000
86.00 P00%0Z250509P00086000
85.00 P00%0Z250509P00085000
84.00 P00%0Z250509P00084000
83.00 P00%0Z250509P00083000
82.00 P15.500%5504-30Z250509P00082000
81.00 P15.050%6604-30Z250509P00081000
80.00 P14.50-5.84%1504-30Z250509P00080000
79.00 P11.800%1105-06Z250509P00079000
78.00 P00%0Z250509P00078000
77.00 P9.60+3.78%2705-05Z250509P00077000
76.00 P9.50+5.56%202105-06Z250509P00076000
75.00 P7.70+1.99%111605-05Z250509P00075000
74.00 P4.85-38.61%1805-08Z250509P00074000
73.00 P7.15+15.32%11105-07Z250509P00073000
72.00 P4.12-33.01%3605-08Z250509P00072000
71.00 P5.35-6.14%306205-07Z250509P00071000
70.00 P1.64-62.12%4325505-08Z250509P00070000
69.00 P0.95-73.61%923505-08Z250509P00069000
68.00 P0.50-81.68%32265505-08Z250509P00068000
67.00 P0.23-91.79%27853505-08Z250509P00067000
66.00 P0.10-95.93%6619805-08Z250509P00066000
65.00 P0.04-97.98%11733405-08Z250509P00065000
64.00 P0.07-95.76%2749405-08Z250509P00064000
63.00 P0.05-96.03%914705-08Z250509P00063000
62.00 P0.04-96.04%8922405-08Z250509P00062000
61.00 P0.05-93.75%2919805-08Z250509P00061000
60.00 P0.03-95.59%28350905-08Z250509P00060000
59.00 P0.04-95.56%82905-08Z250509P00059000
58.00 P0.04-90.00%898705-08Z250509P00058000
57.00 P0.04-87.50%92860005-08Z250509P00057000
56.00 P0.03-83.33%2925705-08Z250509P00056000
55.00 P0.02-75.00%17323105-08Z250509P00055000
54.00 P0.02-81.82%1914205-08Z250509P00054000
53.00 P0.02-84.62%5423905-08Z250509P00053000
52.00 P0.01-90.91%10823905-08Z250509P00052000
51.00 P0.01-91.67%7805-08Z250509P00051000
50.00 P0.01-88.89%206805-08Z250509P00050000
49.50 P0.32-17.95%11005-06Z250509P00049500
49.00 P0.01-75.00%1014205-08Z250509P00049000
48.50 P0.09-35.71%61205-07Z250509P00048500
48.00 P0.01-93.33%35205-08Z250509P00048000
47.50 P0.05-66.67%263205-07Z250509P00047500
47.00 P0.05-66.67%121005-07Z250509P00047000
46.50 P0.05-64.29%4705-07Z250509P00046500
46.00 P0.05-58.33%4469405-07Z250509P00046000
45.50 P0.03-50.00%6905-07Z250509P00045500
45.00 P0.03-40.00%27542105-07Z250509P00045000
40.00 P0.020.00%2024205-07Z250509P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC