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)3,247,166
0.00Bid   0.00Ask   0.00Spread
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 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
270397422915


Z May 23, 2025 Exp. - Volume by Strike
Puts
Calls

Z May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z May 23, 2025 Exp. - Max Pain @ $69.00

Puts
Calls


Z May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105 C00%0Z250523C00105000
100 C00%0Z250523C00100000
95 C00%0Z250523C00095000
90 C00%0Z250523C00090000
85 C0.30+15.38%21405-07Z250523C00085000
83 C0.03-92.11%151105-08Z250523C00083000
82 C00%0Z250523C00082000
81 C0.580%2205-07Z250523C00081000
80 C0.09-77.50%5805-08Z250523C00080000
79 C1.10-18.52%453004-09Z250523C00079000
78 C0.01-98.91%1105-08Z250523C00078000
77 C1.27-1.55%1204-29Z250523C00077000
76 C0.21-83.33%5705-08Z250523C00076000
75 C0.23-87.83%108905-08Z250523C00075000
74 C0.29-81.76%173705-08Z250523C00074000
73 C0.66-59.26%101305-08Z250523C00073000
72 C0.60-71.70%1705-08Z250523C00072000
71 C0.94-65.19%43105-08Z250523C00071000
70 C1.52-52.50%54505-08Z250523C00070000
69 C1.57-56.99%345605-08Z250523C00069000
68 C2.21-41.84%64405-08Z250523C00068000
67 C2.63-38.12%64605-08Z250523C00067000
66 C3.65-23.96%83205-08Z250523C00066000
65 C5.43-13.81%21605-07Z250523C00065000
64 C3.25-54.03%113105-08Z250523C00064000
63 C6.15+40.41%5604-23Z250523C00063000
62 C6.80+32.81%321704-28Z250523C00062000
61 C7.840%7605-08Z250523C00061000
60 C9.87+8.58%5505-07Z250523C00060000
59 C10.05-2.43%483605-08Z250523C00059000
58 C11.70-1.10%10605-05Z250523C00058000
57 C00%0Z250523C00057000
56 C13.630%20505-02Z250523C00056000
55 C14.47+43.27%201105-02Z250523C00055000
54 C00%0Z250523C00054000
53 C15.35+1.32%233605-08Z250523C00053000
52 C14.620%16804-28Z250523C00052000
51 C18.03+1.58%8405-05Z250523C00051000
50 C12.450%20504-11Z250523C00050000
49 C00%0Z250523C00049000
45 C00%0Z250523C00045000
40 C00%0Z250523C00040000
Puts
StrikePriceChangeVolOILastContract Name
105 P00%0Z250523P00105000
100 P00%0Z250523P00100000
95 P00%0Z250523P00095000
90 P00%0Z250523P00090000
85 P00%0Z250523P00085000
83 P00%0Z250523P00083000
82 P00%0Z250523P00082000
81 P00%0Z250523P00081000
80 P16.050%1004-23Z250523P00080000
79 P00%0Z250523P00079000
78 P11.910%1005-08Z250523P00078000
77 P9.590%24605-02Z250523P00077000
76 P7.60-21.97%8705-08Z250523P00076000
75 P6.80-19.62%82305-08Z250523P00075000
74 P6.09-25.00%53905-08Z250523P00074000
73 P6.700%701105-02Z250523P00073000
72 P3.47-49.05%142105-08Z250523P00072000
71 P4.35-30.06%182805-08Z250523P00071000
70 P5.10+6.47%208505-08Z250523P00070000
69 P2.13-56.53%1713905-08Z250523P00069000
68 P1.84-57.70%66305-08Z250523P00068000
67 P1.37-59.59%126005-08Z250523P00067000
66 P0.94-73.60%1621405-08Z250523P00066000
65 P2.20-25.93%14205-08Z250523P00065000
64 P0.89-67.40%121105-08Z250523P00064000
63 P1.78-39.86%11205-07Z250523P00063000
62 P1.58-39.92%54305-07Z250523P00062000
61 P0.18-86.05%66605-08Z250523P00061000
60 P0.23-87.15%104705-08Z250523P00060000
59 P1.35+15.38%22605-07Z250523P00059000
58 P1.39-11.46%244304-29Z250523P00058000
57 P0.30-65.91%52305-08Z250523P00057000
56 P0.10-87.01%91705-08Z250523P00056000
55 P0.69+13.11%164705-06Z250523P00055000
54 P0.54+10.20%171505-06Z250523P00054000
53 P0.43-41.10%642405-02Z250523P00053000
52 P0.35-38.60%642405-02Z250523P00052000
51 P00%0Z250523P00051000
50 P0.340%2105-02Z250523P00050000
49 P00%0Z250523P00049000
45 P0.230%2005-05Z250523P00045000
40 P0.150%2005-05Z250523P00040000


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