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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,12414,1016,6746,281


Z Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

Z Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

Z Jan 16, 2026 Exp. - Max Pain @ $75.00

Puts
Calls


Z Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C0.51+27.50%154405-05Z260116C00125000
120.00 C0.63-43.75%119504-23Z260116C00120000
115.00 C1.45-41.77%1011003-28Z260116C00115000
110.00 C0.75-49.66%173804-21Z260116C00110000
105.00 C1.50+7.91%115404-23Z260116C00105000
100.00 C1.46-25.51%124205-08Z260116C00100000
95.00 C2.65-6.03%1979205-07Z260116C00095000
92.50 C3.25+17.33%32704-29Z260116C00092500
90.00 C3.20-13.51%358105-08Z260116C00090000
87.50 C8.70-16.75%224303-03Z260116C00087500
85.00 C4.00+17.65%1093505-08Z260116C00085000
82.50 C3.60-51.68%127004-21Z260116C00082500
80.00 C5.80-1.69%54,36505-08Z260116C00080000
77.50 C7.15-16.86%66705-06Z260116C00077500
75.00 C8.20+1.86%34,87305-06Z260116C00075000
72.50 C8.77+27.10%16705-08Z260116C00072500
70.00 C9.89-9.18%129805-08Z260116C00070000
67.50 C11.33-3.16%611705-08Z260116C00067500
65.00 C13.15+14.35%413805-07Z260116C00065000
62.50 C11.26+8.37%1010904-22Z260116C00062500
60.00 C14.65+11.41%540004-30Z260116C00060000
57.50 C16.30+15.44%16004-23Z260116C00057500
55.00 C19.60+0.77%273905-05Z260116C00055000
52.50 C18.80-23.11%725804-07Z260116C00052500
50.00 C18.92-30.44%222104-10Z260116C00050000
47.50 C23.05-10.38%14704-23Z260116C00047500
45.00 C25.55+1.87%39904-23Z260116C00045000
42.50 C28.10+4.27%618804-29Z260116C00042500
40.00 C31.35-0.32%222405-05Z260116C00040000
37.50 C40.90+0.37%12711-12Z260116C00037500
35.00 C35.45+6.78%122405-07Z260116C00035000
32.50 C34.95-0.29%46810-02Z260116C00032500
30.00 C39.35-22.49%107703-31Z260116C00030000
27.50 C33.10+9.42%202109-13Z260116C00027500
25.00 C51.80+9.98%38003-05Z260116C00025000
22.50 C38.55+67.03%2404-11Z260116C00022500
20.00 C56.08-5.80%41902-21Z260116C00020000
17.50 C45.85+9.72%1411-05Z260116C00017500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0Z260116P00125000
120.00 P00%0Z260116P00120000
115.00 P46.710%10005-08Z260116P00115000
110.00 P00%0Z260116P00110000
105.00 P00%0Z260116P00105000
100.00 P00%0Z260116P00100000
95.00 P26.95+5.36%13104-01Z260116P00095000
92.50 P25.400%1104-01Z260116P00092500
90.00 P27.50+14.58%2010204-07Z260116P00090000
87.50 P21.570.00%1038404-01Z260116P00087500
85.00 P27.37+1.00%13404-09Z260116P00085000
82.50 P14.40-3.36%488603-03Z260116P00082500
80.00 P17.75+19.13%143103-13Z260116P00080000
77.50 P20.04+12.90%815604-11Z260116P00077500
75.00 P14.38-17.83%14,23504-28Z260116P00075000
72.50 P10.80-8.47%158805-08Z260116P00072500
70.00 P10.85+5.85%162605-06Z260116P00070000
67.50 P9.60-0.41%416805-07Z260116P00067500
65.00 P7.35-12.19%1521805-08Z260116P00065000
62.50 P8.30+18.57%1849004-04Z260116P00062500
60.00 P6.83-10.72%113504-30Z260116P00060000
57.50 P4.39-20.18%118305-08Z260116P00057500
55.00 P5.41-14.94%127504-23Z260116P00055000
52.50 P3.11-27.67%153905-08Z260116P00052500
50.00 P2.67-26.24%296405-08Z260116P00050000
47.50 P2.30-15.75%473105-08Z260116P00047500
45.00 P1.81-15.81%279305-08Z260116P00045000
42.50 P1.47-20.11%242905-08Z260116P00042500
40.00 P1.19-20.67%245305-08Z260116P00040000
37.50 P1.00-17.36%811105-08Z260116P00037500
35.00 P0.75-23.47%267105-08Z260116P00035000
32.50 P0.58-23.68%21405-08Z260116P00032500
30.00 P0.46-23.33%220005-08Z260116P00030000
27.50 P0.50-19.35%2704-04Z260116P00027500
25.00 P0.43-14.00%1510703-04Z260116P00025000
22.50 P0.32+45.45%112604-02Z260116P00022500
20.00 P0.37+146.67%23504-04Z260116P00020000
17.50 P0.32+3.23%153204-22Z260116P00017500


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