Dark

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

At Close

Jun 16, 2026 3:59:55 PM EDT

33.23USD+2.689%(+0.87)6,591,317

31.05Bid 34.70Ask 3.65Spread

Pre-market

Jun 16, 2026 9:17:30 AM EDT

32.36USD0.000%(0.00)800

After-hours

Jun 16, 2026 4:19:30 PM EDT

33.26USD+0.090%(+0.03)639,930

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jun 18, 2026 Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
149	30,872	13,724	5,795

Z Jun 18, 2026 Exp. - Volume by Strike

Puts

Calls

Z Jun 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

Z Jun 18, 2026 Exp. - Max Pain @ $47.50

Puts

Calls

Z Jun 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	1.70	+84.78%	1	21	10-24	Z260618C00130000
125.00 C	0.39	-71.53%	7	814	12-19	Z260618C00125000
120.00 C	0.10	-70.59%	16	92	06-02	Z260618C00120000
115.00 C	0.04	-90.91%	9	34	03-24	Z260618C00115000
110.00 C	0.06	+50.00%	3	605	05-18	Z260618C00110000
105.00 C	0.85	-2.30%	6	142	01-23	Z260618C00105000
100.00 C	0.05	-83.33%	2	372	06-08	Z260618C00100000
95.00 C	0.05	+25.00%	3	1,321	04-15	Z260618C00095000
92.50 C	0.10	-71.43%	1	336	04-23	Z260618C00092500
90.00 C	0.01	-95.00%	8	1,370	05-05	Z260618C00090000
87.50 C	0.05	-44.44%	10	890	05-05	Z260618C00087500
85.00 C	0.06	-40.00%	9	1,023	05-05	Z260618C00085000
82.50 C	0.05	-76.19%	7	534	04-28	Z260618C00082500
80.00 C	0.05	0.00%	20	4,168	06-02	Z260618C00080000
77.50 C	0.05	0.00%	4	1,242	05-21	Z260618C00077500
75.00 C	0.09	+80.00%	1	1,533	05-14	Z260618C00075000
72.50 C	0.05	-66.67%	4	429	05-21	Z260618C00072500
70.00 C	0.06	-40.00%	1	3,100	06-11	Z260618C00070000
67.50 C	0.05	-72.22%	3	70	05-11	Z260618C00067500
65.00 C	0.02	-33.33%	2	125	06-12	Z260618C00065000
62.50 C	0.36	-20.00%	4	79	05-04	Z260618C00062500
60.00 C	0.05	-50.00%	2	341	06-04	Z260618C00060000
57.50 C	0.05	-72.22%	10	549	06-01	Z260618C00057500
55.00 C	0.11	+10.00%	3	266	06-02	Z260618C00055000
52.50 C	0.05	0.00%	1	1,402	06-11	Z260618C00052500
50.00 C	0.05	+150.00%	2	3,746	06-12	Z260618C00050000
47.50 C	0.55	+1,000.00%	2	1,301	06-15	Z260618C00047500
45.00 C	0.01	-66.67%	10	1,293	06-15	Z260618C00045000
42.50 C	0.02	-33.33%	6	1,301	06-15	Z260618C00042500
40.00 C	0.04	0.00%	35	1,225	06-15	Z260618C00040000
37.50 C	0.05	0.00%	56	722	06-15	Z260618C00037500
35.00 C	0.15	-40.00%	172	426	06-15	Z260618C00035000
32.50 C	0.51	-32.89%	84	87	06-15	Z260618C00032500
30.00 C	2.05	-26.79%	39	52	06-15	Z260618C00030000
27.50 C	5.10	0%	2	1	06-11	Z260618C00027500
25.00 C	7.65	+5.52%	2	7	06-12	Z260618C00025000
22.50 C	13.03	-2.62%	2	2	06-09	Z260618C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	0	0%	0			Z260618P00130000
125.00 P	0	0%	0			Z260618P00125000
120.00 P	51.15	-4.66%	3	3	01-23	Z260618P00120000
115.00 P	0	0%	0			Z260618P00115000
110.00 P	0	0%	0			Z260618P00110000
105.00 P	21.60	0%	1	1	08-25	Z260618P00105000
100.00 P	19.73	+8.41%	4	8	08-28	Z260618P00100000
95.00 P	16.52	+0.06%	2	2	08-29	Z260618P00095000
92.50 P	57.56	+2.24%	13	254	06-08	Z260618P00092500
90.00 P	49.99	+11.09%	1	1	04-10	Z260618P00090000
87.50 P	52.45	+2.24%	13	479	06-08	Z260618P00087500
85.00 P	41.25	-8.64%	20	8	03-19	Z260618P00085000
82.50 P	41.95	+24.48%	130	33	03-12	Z260618P00082500
80.00 P	48.30	+0.62%	1,809	786	06-15	Z260618P00080000
77.50 P	33.35	+149.81%	1	125	03-02	Z260618P00077500
75.00 P	34.50	+1.17%	200	269	04-09	Z260618P00075000
72.50 P	36.30	+0.28%	3,723	1,787	06-05	Z260618P00072500
70.00 P	24.60	-5.75%	1	2,157	02-12	Z260618P00070000
67.50 P	33.40	-4.84%	212	95	06-15	Z260618P00067500
65.00 P	24.83	+27.14%	2	136	03-27	Z260618P00065000
62.50 P	24.90	+21.88%	1,181	20	05-14	Z260618P00062500
60.00 P	24.42	+80.62%	6	24	05-28	Z260618P00060000
57.50 P	25.80	+1.98%	390	173	06-15	Z260618P00057500
55.00 P	23.05	+35.03%	10	40	06-12	Z260618P00055000
52.50 P	20.35	-0.15%	4	10	06-15	Z260618P00052500
50.00 P	17.91	+0.11%	3	3	06-15	Z260618P00050000
47.50 P	15.40	+3.36%	2	33	06-15	Z260618P00047500
45.00 P	13.30	+1.92%	2,411	2,260	06-15	Z260618P00045000
42.50 P	10.45	+32.28%	3	349	06-11	Z260618P00042500
40.00 P	6.48	-18.49%	4	2,029	06-15	Z260618P00040000
37.50 P	5.26	+2.73%	4	791	06-15	Z260618P00037500
35.00 P	2.95	-1.67%	22	1,848	06-15	Z260618P00035000
32.50 P	1.05	+3.96%	267	2,811	06-15	Z260618P00032500
30.00 P	0.06	-70.00%	195	2,712	06-15	Z260618P00030000
27.50 P	0.10	+100.00%	20	68	06-11	Z260618P00027500
25.00 P	0.03	-40.00%	7	175	06-11	Z260618P00025000
22.50 P	0.07	+600.00%	2	29	06-08	Z260618P00022500