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 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,58614,7542,4489,593


Z Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

Z Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z Jun 20, 2025 Exp. - Max Pain @ $62.50

Puts
Calls


Z Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C0.23-79.09%4102-21Z250620C00125000
120.00 C0.10-52.38%210704-07Z250620C00120000
115.00 C1.35+82.43%11904-10Z250620C00115000
110.00 C0.01-98.08%254105-05Z250620C00110000
105.00 C0.09-75.68%274604-15Z250620C00105000
100.00 C0.08-71.43%32,53204-30Z250620C00100000
95.00 C0.49+145.00%924305-07Z250620C00095000
92.50 C0.56-56.25%141,35503-31Z250620C00092500
90.00 C0.28-12.50%1001,81705-07Z250620C00090000
87.50 C0.04-90.00%1237905-08Z250620C00087500
85.00 C0.58-12.12%11468005-07Z250620C00085000
82.50 C0.22-75.00%985405-08Z250620C00082500
80.00 C0.30-69.39%331,82705-08Z250620C00080000
77.50 C0.60-61.04%91,08005-08Z250620C00077500
75.00 C1.03-51.64%351,15405-08Z250620C00075000
72.50 C2.09-33.65%1459405-08Z250620C00072500
70.00 C2.62-34.50%19982505-08Z250620C00070000
67.50 C3.71-26.68%1951405-08Z250620C00067500
65.00 C5.65-13.61%2937705-08Z250620C00065000
62.50 C7.75-8.28%4537405-08Z250620C00062500
60.00 C9.30-8.73%191,07005-08Z250620C00060000
57.50 C11.55-13.48%2346305-08Z250620C00057500
55.00 C14.60+1.74%128905-08Z250620C00055000
52.50 C17.31+41.19%237505-02Z250620C00052500
50.00 C18.90+2.49%185705-08Z250620C00050000
47.50 C22.15+47.67%342305-08Z250620C00047500
45.00 C22.40+2.89%3230104-29Z250620C00045000
42.50 C17.68-11.95%17904-09Z250620C00042500
40.00 C28.55+1.10%119505-08Z250620C00040000
37.50 C30.90+10.52%2809-24Z250620C00037500
35.00 C34.02-9.28%107205-02Z250620C00035000
32.50 C00%0Z250620C00032500
30.00 C54.46+21.56%1015912-04Z250620C00030000
27.50 C00%0Z250620C00027500
25.00 C50.64-15.40%32812-31Z250620C00025000
22.50 C27.15+21.21%2206-12Z250620C00022500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P60.350%1104-07Z250620P00125000
120.00 P54.10+51.12%102104-23Z250620P00120000
115.00 P00%0Z250620P00115000
110.00 P31.04+13.04%1112-12Z250620P00110000
105.00 P26.29+20.87%4602-14Z250620P00105000
100.00 P20.40+4.35%2301-31Z250620P00100000
95.00 P00%0Z250620P00095000
92.50 P27.350%2104-09Z250620P00092500
90.00 P21.75-1.14%623905-08Z250620P00090000
87.50 P19.40-4.20%16010005-08Z250620P00087500
85.00 P16.85-31.42%160605-08Z250620P00085000
82.50 P6.85-13.84%12012002-11Z250620P00082500
80.00 P13.30-9.65%47905-07Z250620P00080000
77.50 P9.15-25.31%123005-08Z250620P00077500
75.00 P7.65-18.01%736905-08Z250620P00075000
72.50 P7.08-8.65%152805-08Z250620P00072500
70.00 P4.20-25.00%4694405-08Z250620P00070000
67.50 P2.89-34.32%2249205-08Z250620P00067500
65.00 P2.09-37.61%371,11605-08Z250620P00065000
62.50 P1.38-43.21%11332005-08Z250620P00062500
60.00 P0.80-62.62%1775305-08Z250620P00060000
57.50 P0.57-64.15%757705-08Z250620P00057500
55.00 P0.30-71.15%491805-08Z250620P00055000
52.50 P0.25-67.53%1094305-08Z250620P00052500
50.00 P0.17-51.43%151005-08Z250620P00050000
47.50 P0.40-6.98%191505-07Z250620P00047500
45.00 P0.08-70.37%11,12105-08Z250620P00045000
42.50 P0.59-28.92%112804-22Z250620P00042500
40.00 P0.35-56.25%224405-07Z250620P00040000
37.50 P0.510.00%1538104-07Z250620P00037500
35.00 P0.05-87.50%132105-08Z250620P00035000
32.50 P0.30-21.05%831304-07Z250620P00032500
30.00 P0.19-55.81%322104-07Z250620P00030000
27.50 P0.14-60.00%420404-07Z250620P00027500
25.00 P0.12-40.00%511404-07Z250620P00025000
22.50 P0.04-88.24%1204-01Z250620P00022500


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