Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
68137193436


Z Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

Z Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z Jun 6, 2025 Exp. - Max Pain @ $69.00

Puts
Calls


Z Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C00%0Z250606C00095000
90 C00%0Z250606C00090000
85 C0.180%5505-08Z250606C00085000
80 C0.970%10505-07Z250606C00080000
79 C00%0Z250606C00079000
78 C1.290%10505-07Z250606C00078000
77 C1.50-7.98%10205-07Z250606C00077000
76 C0.46-74.73%5405-08Z250606C00076000
75 C0.50-73.96%1605-08Z250606C00075000
74 C2.050%10505-06Z250606C00074000
73 C1.30-49.02%2705-08Z250606C00073000
72 C1.71-46.56%3605-08Z250606C00072000
71 C1.76-46.67%2605-08Z250606C00071000
70 C1.97-43.39%566305-08Z250606C00070000
69 C4.27+2.40%10505-07Z250606C00069000
68 C2.76-36.11%261805-08Z250606C00068000
67 C2.54-45.96%341905-08Z250606C00067000
66 C5.570%1105-07Z250606C00066000
65 C7.16+14.93%4205-02Z250606C00065000
64 C5.67-14.09%1305-08Z250606C00064000
63 C00%0Z250606C00063000
62 C5.93-32.84%4405-08Z250606C00062000
61 C7.82-12.53%1705-08Z250606C00061000
60 C00%0Z250606C00060000
59 C10.10-0.59%51005-07Z250606C00059000
58 C11.76+10.84%5505-07Z250606C00058000
57 C12.00+2.04%15905-07Z250606C00057000
56 C13.09-6.30%10305-07Z250606C00056000
55 C00%0Z250606C00055000
54 C14.680%10505-07Z250606C00054000
53 C00%0Z250606C00053000
50 C00%0Z250606C00050000
45 C00%0Z250606C00045000
40 C00%0Z250606C00040000
Puts
StrikePriceChangeVolOILastContract Name
95 P00%0Z250606P00095000
90 P21.520%5005-08Z250606P00090000
85 P17.520%10505-07Z250606P00085000
80 P00%0Z250606P00080000
79 P00%0Z250606P00079000
78 P00%0Z250606P00078000
77 P10.650%10505-07Z250606P00077000
76 P9.75+8.09%10805-07Z250606P00076000
75 P8.860%5505-07Z250606P00075000
74 P8.280%10505-07Z250606P00074000
73 P7.61+2.15%5305-07Z250606P00073000
72 P7.03+3.38%15805-07Z250606P00072000
71 P6.36+10.42%5605-07Z250606P00071000
70 P5.50-2.65%10805-07Z250606P00070000
69 P5.28+8.87%511705-07Z250606P00069000
68 P2.74-35.68%192305-08Z250606P00068000
67 P2.21-41.53%263905-08Z250606P00067000
66 P3.600.00%5305-07Z250606P00066000
65 P1.48-54.04%3405-08Z250606P00065000
64 P00%0Z250606P00064000
63 P2.19-12.40%15505-07Z250606P00063000
62 P2.65+36.60%5905-07Z250606P00062000
61 P2.10+25.75%171105-07Z250606P00061000
60 P0.55-71.05%1232005-08Z250606P00060000
59 P0.36-78.82%51205-08Z250606P00059000
58 P1.33+17.70%51005-07Z250606P00058000
57 P1.33-13.07%10505-07Z250606P00057000
56 P1.58+64.58%10705-07Z250606P00056000
55 P0.980%10505-07Z250606P00055000
54 P0.760%10505-07Z250606P00054000
53 P0.620%1105-06Z250606P00053000
50 P00%0Z250606P00050000
45 P00%0Z250606P00045000
40 P00%0Z250606P00040000


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