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 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8333123


Z Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

Z Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z Jun 13, 2025 Exp. - Max Pain @ $75.00

Puts
Calls


Z Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
95 C00%0Z250613C00095000
90 C00%0Z250613C00090000
85 C0.19-66.67%5605-08Z250613C00085000
80 C0.22-80.87%4905-08Z250613C00080000
79 C00%0Z250613C00079000
78 C00%0Z250613C00078000
77 C00%0Z250613C00077000
76 C0.52-71.11%51105-08Z250613C00076000
75 C0.840%10505-08Z250613C00075000
74 C00%0Z250613C00074000
73 C00%0Z250613C00073000
72 C00%0Z250613C00072000
71 C00%0Z250613C00071000
70 C00%0Z250613C00070000
69 C00%0Z250613C00069000
68 C3.57-26.09%3205-08Z250613C00068000
67 C00%0Z250613C00067000
66 C00%0Z250613C00066000
65 C00%0Z250613C00065000
64 C00%0Z250613C00064000
63 C00%0Z250613C00063000
62 C00%0Z250613C00062000
61 C00%0Z250613C00061000
60 C00%0Z250613C00060000
59 C00%0Z250613C00059000
58 C00%0Z250613C00058000
57 C00%0Z250613C00057000
56 C14.120%20305-02Z250613C00056000
55 C15.160%20505-02Z250613C00055000
54 C00%0Z250613C00054000
50 C00%0Z250613C00050000
45 C00%0Z250613C00045000
40 C00%0Z250613C00040000
Puts
StrikePriceChangeVolOILastContract Name
95 P00%0Z250613P00095000
90 P21.530%5505-08Z250613P00090000
85 P00%0Z250613P00085000
80 P00%0Z250613P00080000
79 P00%0Z250613P00079000
78 P00%0Z250613P00078000
77 P00%0Z250613P00077000
76 P00%0Z250613P00076000
75 P9.23-1.60%161605-07Z250613P00075000
74 P00%0Z250613P00074000
73 P00%0Z250613P00073000
72 P00%0Z250613P00072000
71 P00%0Z250613P00071000
70 P6.01-1.48%51005-08Z250613P00070000
69 P00%0Z250613P00069000
68 P00%0Z250613P00068000
67 P00%0Z250613P00067000
66 P00%0Z250613P00066000
65 P00%0Z250613P00065000
64 P00%0Z250613P00064000
63 P2.500%20305-02Z250613P00063000
62 P00%0Z250613P00062000
61 P00%0Z250613P00061000
60 P1.990%10505-07Z250613P00060000
59 P0.370%5505-08Z250613P00059000
58 P00%0Z250613P00058000
57 P1.530%10505-07Z250613P00057000
56 P1.690%10505-07Z250613P00056000
55 P00%0Z250613P00055000
54 P00%0Z250613P00054000
50 P00%0Z250613P00050000
45 P00%0Z250613P00045000
40 P00%0Z250613P00040000


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