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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6764,5171,8632,597


Z Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

Z Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z Aug 15, 2025 Exp. - Max Pain @ $72.50

Puts
Calls


Z Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C2.400%4102-07Z250815C00125000
120.00 C0.67-37.38%404103-11Z250815C00120000
115.00 C0.22-74.42%11104-08Z250815C00115000
110.00 C0.86-14.00%27203-25Z250815C00110000
105.00 C0.29-72.90%11405-07Z250815C00105000
100.00 C0.24-45.45%5036605-08Z250815C00100000
95.00 C0.73-49.66%212405-02Z250815C00095000
92.50 C0.95+4.40%26105-02Z250815C00092500
90.00 C1.24-5.34%15805-06Z250815C00090000
87.50 C1.64+64.00%141405-02Z250815C00087500
85.00 C1.28-38.46%76105-08Z250815C00085000
82.50 C1.85-23.87%516805-08Z250815C00082500
80.00 C2.23-20.92%212,27505-08Z250815C00080000
77.50 C3.10-13.89%568505-08Z250815C00077500
75.00 C3.56-20.00%3219505-08Z250815C00075000
72.50 C5.35-6.96%184805-07Z250815C00072500
70.00 C5.96-9.01%232305-08Z250815C00070000
67.50 C7.45-3.25%447605-08Z250815C00067500
65.00 C8.20-8.89%1646805-08Z250815C00065000
62.50 C11.05+12.99%13405-07Z250815C00062500
60.00 C11.27-11.26%31605-08Z250815C00060000
57.50 C00%0Z250815C00057500
55.00 C14.85-22.01%11304-07Z250815C00055000
52.50 C18.000%555505-07Z250815C00052500
50.00 C30.00-24.68%1302-12Z250815C00050000
47.50 C32.200%5512-23Z250815C00047500
45.00 C33.210%1101-06Z250815C00045000
42.50 C46.870%1102-10Z250815C00042500
40.00 C00%0Z250815C00040000
37.50 C00%0Z250815C00037500
35.00 C35.84-2.98%2403-28Z250815C00035000
32.50 C00%0Z250815C00032500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0Z250815P00125000
120.00 P00%0Z250815P00120000
115.00 P00%0Z250815P00115000
110.00 P25.820%1102-11Z250815P00110000
105.00 P27.86+5.77%1002-20Z250815P00105000
100.00 P00%0Z250815P00100000
95.00 P00%0Z250815P00095000
92.50 P25.70+29.34%3304-03Z250815P00092500
90.00 P27.65+3.17%3504-14Z250815P00090000
87.50 P23.15+109.50%11704-23Z250815P00087500
85.00 P19.20-22.95%2204-29Z250815P00085000
82.50 P15.75+23.53%101405-05Z250815P00082500
80.00 P13.13-11.88%25505-08Z250815P00080000
77.50 P17.45+71.41%346004-10Z250815P00077500
75.00 P11.15+3.24%48405-06Z250815P00075000
72.50 P9.55-3.05%246205-07Z250815P00072500
70.00 P6.66-20.24%976005-08Z250815P00070000
67.50 P6.95+7.75%37905-06Z250815P00067500
65.00 P5.45-0.91%539105-07Z250815P00065000
62.50 P4.500.00%1217905-07Z250815P00062500
60.00 P3.10-18.42%780805-08Z250815P00060000
57.50 P2.88-5.57%278805-07Z250815P00057500
55.00 P1.75-32.17%529505-08Z250815P00055000
52.50 P1.92+1.05%18705-07Z250815P00052500
50.00 P1.55+1.31%1834405-07Z250815P00050000
47.50 P0.68-41.38%325605-08Z250815P00047500
45.00 P0.89-15.24%45805-02Z250815P00045000
42.50 P0.63-19.23%2705-02Z250815P00042500
40.00 P0.51+24.39%2404-01Z250815P00040000
37.50 P1.000%1104-14Z250815P00037500
35.00 P00%0Z250815P00035000
32.50 P00%0Z250815P00032500


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