Dark

Check out our Level2View

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

At Close

Jul 15, 2025 3:59:45 PM EDT

76.60USD-2.878%(-2.27)2,635,448

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 15, 2025 9:27:30 AM EDT

79.55USD+0.862%(+0.68)5,049

After-hours

Jul 15, 2025 4:29:30 PM EDT

76.62USD+0.026%(+0.02)15,985

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Aug 29, 2025 Sep 19, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027

ITM/OTM for Aug 1, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
105	1,149	0	505

Z Aug 1, 2025 Exp. - Volume by Strike

Puts

Calls

Z Aug 1, 2025 Exp. - Open Interest by Strike

Puts

Calls

Z Aug 1, 2025 Exp. - Max Pain @ $71.00

Puts

Calls

Z Aug 1, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0	0%	0			Z250801C00095000
90 C	0	0%	0			Z250801C00090000
88 C	0.25	0%	1	1	07-10	Z250801C00088000
87 C	0	0%	0			Z250801C00087000
86 C	0	0%	0			Z250801C00086000
85 C	0	0%	0			Z250801C00085000
84 C	0.70	0%	400	400	07-10	Z250801C00084000
83 C	0	0%	0			Z250801C00083000
82 C	0	0%	0			Z250801C00082000
81 C	1.13	+1.80%	2	4	07-14	Z250801C00081000
80 C	1.73	+8.12%	1	525	07-14	Z250801C00080000
79 C	2.21	-7.53%	10	49	07-14	Z250801C00079000
78 C	2.68	+20.72%	1	125	07-14	Z250801C00078000
77 C	3.72	+47.04%	11	45	07-10	Z250801C00077000
76 C	3.48	+244.55%	4	7	07-11	Z250801C00076000
75 C	4.65	+11.24%	6	18	07-14	Z250801C00075000
74 C	4.58	+23.78%	5	6	07-10	Z250801C00074000
73 C	1.84	0%	10	10	06-23	Z250801C00073000
72 C	6.90	+21.69%	1	16	07-11	Z250801C00072000
71 C	5.42	+40.78%	3	3	07-09	Z250801C00071000
70 C	0	0%	0			Z250801C00070000
69 C	9.18	+9.29%	5	33	07-14	Z250801C00069000
68 C	0	0%	0			Z250801C00068000
67 C	0	0%	0			Z250801C00067000
66 C	6.10	+7.96%	2	1	07-01	Z250801C00066000
65 C	13.51	0%	1	1	07-14	Z250801C00065000
64 C	14.67	+85.46%	7	7	07-11	Z250801C00064000
63 C	0	0%	0			Z250801C00063000
62 C	9.65	0%	1	1	06-24	Z250801C00062000
61 C	0	0%	0			Z250801C00061000
60 C	11.03	0%	1	1	06-27	Z250801C00060000
59 C	0	0%	0			Z250801C00059000
58 C	11.05	0%	2	1	06-20	Z250801C00058000
57 C	0	0%	0			Z250801C00057000
56 C	0	0%	0			Z250801C00056000
55 C	0	0%	0			Z250801C00055000
50 C	0	0%	0			Z250801C00050000
45 C	0	0%	0			Z250801C00045000
40 C	0	0%	0			Z250801C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			Z250801P00095000
90 P	0	0%	0			Z250801P00090000
88 P	0	0%	0			Z250801P00088000
87 P	0	0%	0			Z250801P00087000
86 P	0	0%	0			Z250801P00086000
85 P	0	0%	0			Z250801P00085000
84 P	0	0%	0			Z250801P00084000
83 P	0	0%	0			Z250801P00083000
82 P	0	0%	0			Z250801P00082000
81 P	0	0%	0			Z250801P00081000
80 P	0	0%	0			Z250801P00080000
79 P	0	0%	0			Z250801P00079000
78 P	0	0%	0			Z250801P00078000
77 P	0	0%	0			Z250801P00077000
76 P	1.58	0%	1	1	07-11	Z250801P00076000
75 P	1.11	-21.28%	4	12	07-14	Z250801P00075000
74 P	4.50	0%	1	1	07-01	Z250801P00074000
73 P	0	0%	0			Z250801P00073000
72 P	0.55	0%	4	4	07-14	Z250801P00072000
71 P	1.53	-41.83%	4	36	07-09	Z250801P00071000
70 P	0.31	-79.05%	2	64	07-14	Z250801P00070000
69 P	1.13	-38.92%	4	35	07-09	Z250801P00069000
68 P	0.19	-83.19%	24	74	07-10	Z250801P00068000
67 P	0.20	-85.07%	1	11	07-11	Z250801P00067000
66 P	2.28	+34.91%	10	10	06-17	Z250801P00066000
65 P	0.61	-29.07%	50	25	07-03	Z250801P00065000
64 P	0.84	+23.53%	37	45	07-02	Z250801P00064000
63 P	0.80	+25.00%	1	122	07-07	Z250801P00063000
62 P	0.27	-47.06%	100	34	07-03	Z250801P00062000
61 P	1.08	0%	1	1	06-23	Z250801P00061000
60 P	0.02	-93.33%	24	24	07-10	Z250801P00060000
59 P	0.82	0%	1	1	06-23	Z250801P00059000
58 P	0	0%	0			Z250801P00058000
57 P	0	0%	0			Z250801P00057000
56 P	0	0%	0			Z250801P00056000
55 P	0.35	-28.57%	5	5	06-24	Z250801P00055000
50 P	0	0%	0			Z250801P00050000
45 P	0	0%	0			Z250801P00045000
40 P	0	0%	0			Z250801P00040000

Share