Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
329	6,841	1,000	2,284

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0.20	-70.15%	5	21	05-01	Z250919C00125000
120.00 C	0.14	-84.09%	2	19	05-07	Z250919C00120000
115.00 C	3.45	0%	4	4	01-28	Z250919C00115000
110.00 C	0.26	-79.69%	12	53	04-21	Z250919C00110000
105.00 C	0.89	-25.83%	4	90	04-04	Z250919C00105000
100.00 C	0.40	-42.86%	210	1,506	05-08	Z250919C00100000
95.00 C	0.90	-40.00%	2	44	04-28	Z250919C00095000
92.50 C	1.41	-6.00%	2	252	05-02	Z250919C00092500
90.00 C	1.71	-7.07%	73	55	05-07	Z250919C00090000
87.50 C	1.76	-14.15%	10	109	04-30	Z250919C00087500
85.00 C	2.60	+7.00%	1	229	05-01	Z250919C00085000
82.50 C	3.40	+11.48%	21	138	05-05	Z250919C00082500
80.00 C	2.99	-16.94%	676	3,582	05-08	Z250919C00080000
77.50 C	3.75	-13.79%	2	187	05-08	Z250919C00077500
75.00 C	4.92	-6.29%	1	172	05-08	Z250919C00075000
72.50 C	6.10	-1.61%	1	258	05-08	Z250919C00072500
70.00 C	6.75	-8.16%	5	122	05-08	Z250919C00070000
67.50 C	8.45	-9.63%	26	95	05-07	Z250919C00067500
65.00 C	10.65	-0.93%	6	117	05-05	Z250919C00065000
62.50 C	10.85	-12.57%	2	31	04-25	Z250919C00062500
60.00 C	13.16	+2.81%	1	11	05-07	Z250919C00060000
57.50 C	13.05	-42.26%	1	2	04-07	Z250919C00057500
55.00 C	14.29	+8.59%	1	12	04-23	Z250919C00055000
52.50 C	20.20	-24.74%	1	21	03-19	Z250919C00052500
50.00 C	29.02	+0.14%	3	7	02-25	Z250919C00050000
47.50 C	21.75	-34.15%	8	9	05-08	Z250919C00047500
45.00 C	30.73	-19.26%	1	11	01-07	Z250919C00045000
42.50 C	20.52	-33.16%	1	3	04-09	Z250919C00042500
40.00 C	36.83	+0.77%	3	8	11-11	Z250919C00040000
37.50 C	29.40	0%	1	1	09-30	Z250919C00037500
35.00 C	31.45	0%	1	1	09-30	Z250919C00035000
32.50 C	0	0%	0			Z250919C00032500
30.00 C	0	0%	0			Z250919C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			Z250919P00125000
120.00 P	45.10	0%	15	15	01-06	Z250919P00120000
115.00 P	0	0%	0			Z250919P00115000
110.00 P	0	0%	0			Z250919P00110000
105.00 P	0	0%	0			Z250919P00105000
100.00 P	30.82	+36.13%	2	2	03-14	Z250919P00100000
95.00 P	36.75	0%	1	1	11-06	Z250919P00095000
92.50 P	0	0%	0			Z250919P00092500
90.00 P	21.90	0%	4	4	01-14	Z250919P00090000
87.50 P	21.05	+14.40%	1	22	05-01	Z250919P00087500
85.00 P	20.60	-4.19%	7	19	04-30	Z250919P00085000
82.50 P	17.08	+42.33%	5	48	04-03	Z250919P00082500
80.00 P	16.70	-28.78%	3	518	04-23	Z250919P00080000
77.50 P	12.70	+0.55%	2	28	05-05	Z250919P00077500
75.00 P	10.36	-7.50%	1	9	05-08	Z250919P00075000
72.50 P	8.89	-13.27%	1	28	05-08	Z250919P00072500
70.00 P	7.40	-16.38%	11	306	05-08	Z250919P00070000
67.50 P	6.03	-14.47%	2	383	05-08	Z250919P00067500
65.00 P	6.50	-0.76%	1	689	05-07	Z250919P00065000
62.50 P	5.15	-14.17%	2	419	05-02	Z250919P00062500
60.00 P	3.25	-25.29%	11	213	05-08	Z250919P00060000
57.50 P	2.71	-21.45%	2	177	05-08	Z250919P00057500
55.00 P	3.10	+9.93%	55	161	05-07	Z250919P00055000
52.50 P	2.39	-39.80%	2	162	05-07	Z250919P00052500
50.00 P	3.25	+16.49%	3	45	04-17	Z250919P00050000
47.50 P	1.47	+5.76%	2	3	05-07	Z250919P00047500
45.00 P	0.75	-26.47%	1	9	05-08	Z250919P00045000
42.50 P	0.88	-30.16%	3	6	05-07	Z250919P00042500
40.00 P	0.70	0.00%	2	9	05-07	Z250919P00040000
37.50 P	0	0%	0			Z250919P00037500
35.00 P	0.55	-1.79%	2	2	04-25	Z250919P00035000
32.50 P	0.42	-66.40%	6	6	04-25	Z250919P00032500
30.00 P	0	0%	0			Z250919P00030000