Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10605505,733


Z Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

Z Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

Z Nov 21, 2025 Exp. - Max Pain @ $75.00

Puts
Calls


Z Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C1.20+5.26%2305-05Z251121C00105000
100.00 C1.23-53.05%5605-08Z251121C00100000
95.00 C2.04+20.71%2304-25Z251121C00095000
90.00 C3.00+37.61%1013505-07Z251121C00090000
85.00 C3.95+1.28%7741305-07Z251121C00085000
80.00 C4.86-9.16%11205-08Z251121C00080000
77.50 C7.40+1.37%121903-31Z251121C00077500
75.00 C6.41-20.77%11104-10Z251121C00075000
72.50 C00%0Z251121C00072500
70.00 C8.85-12.55%4305-08Z251121C00070000
67.50 C00%0Z251121C00067500
65.00 C11.260%2104-25Z251121C00065000
62.50 C13.26+15.51%1305-06Z251121C00062500
60.00 C00%0Z251121C00060000
57.50 C00%0Z251121C00057500
55.00 C15.350%3304-08Z251121C00055000
52.50 C00%0Z251121C00052500
50.00 C00%0Z251121C00050000
47.50 C24.180%2205-07Z251121C00047500
45.00 C00%0Z251121C00045000
42.50 C00%0Z251121C00042500
40.00 C00%0Z251121C00040000
37.50 C00%0Z251121C00037500
35.00 C33.65+17.70%1104-29Z251121C00035000
32.50 C00%0Z251121C00032500
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0Z251121P00105000
100.00 P00%0Z251121P00100000
95.00 P00%0Z251121P00095000
90.00 P26.900%1104-07Z251121P00090000
85.00 P00%0Z251121P00085000
80.00 P16.35-4.94%2305-06Z251121P00080000
77.50 P15.20-5.77%11004-30Z251121P00077500
75.00 P11.65+0.87%11105-08Z251121P00075000
72.50 P10.20-10.92%31905-08Z251121P00072500
70.00 P8.90-18.42%4605-01Z251121P00070000
67.50 P00%0Z251121P00067500
65.00 P7.66-13.45%161205-02Z251121P00065000
62.50 P5.60-26.80%12,00305-08Z251121P00062500
60.00 P4.75-20.97%1205-08Z251121P00060000
57.50 P3.95-18.56%1605-08Z251121P00057500
55.00 P3.80-10.59%3341,66805-07Z251121P00055000
52.50 P3.35-33.00%5805-07Z251121P00052500
50.00 P2.77-42.29%22005-07Z251121P00050000
47.50 P2.26-5.83%2105-07Z251121P00047500
45.00 P1.83-7.11%2905-07Z251121P00045000
42.50 P1.500%2005-07Z251121P00042500
40.00 P1.160.00%2205-07Z251121P00040000
37.50 P0.90-36.17%22,00005-07Z251121P00037500
35.00 P1.920%2104-09Z251121P00035000
32.50 P0.520%2105-07Z251121P00032500


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