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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,1497,5284,278867


Z Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

Z Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

Z Jun 18, 2026 Exp. - Max Pain @ $72.50

Puts
Calls


Z Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
125.00 C1.65-32.10%3604-24Z260618C00125000
120.00 C2.68+6.77%23804-01Z260618C00120000
115.00 C6.850%3302-12Z260618C00115000
110.00 C6.030%50050003-10Z260618C00110000
105.00 C00%0Z260618C00105000
100.00 C4.35-13.00%1405-05Z260618C00100000
95.00 C8.10-14.83%60559703-10Z260618C00095000
92.50 C4.40-47.62%1204-22Z260618C00092500
90.00 C6.08+32.17%189805-06Z260618C00090000
87.50 C5.40-49.06%5804-22Z260618C00087500
85.00 C10.95-5.68%13911503-25Z260618C00085000
82.50 C7.60-14.61%1049305-08Z260618C00082500
80.00 C7.20-10.00%61,43204-22Z260618C00080000
77.50 C8.00+1.27%701,19204-22Z260618C00077500
75.00 C11.25+17.80%522805-07Z260618C00075000
72.50 C9.650%4404-22Z260618C00072500
70.00 C13.86+31.37%2,0002,00805-05Z260618C00070000
67.50 C11.800%2204-14Z260618C00067500
65.00 C15.75-3.96%61205-08Z260618C00065000
62.50 C14.650%1104-22Z260618C00062500
60.00 C27.350%5502-12Z260618C00060000
57.50 C20.650%10805-05Z260618C00057500
55.00 C17.500%7704-09Z260618C00055000
52.50 C00%0Z260618C00052500
50.00 C25.600%2,0002,00005-05Z260618C00050000
47.50 C27.350%2105-05Z260618C00047500
45.00 C29.05+18.57%5405-05Z260618C00045000
42.50 C00%0Z260618C00042500
40.00 C31.80-2.90%101305-07Z260618C00040000
37.50 C33.80-3.70%71505-07Z260618C00037500
35.00 C36.00+0.56%15405-08Z260618C00035000
32.50 C38.00-2.44%222705-07Z260618C00032500
Puts
StrikePriceChangeVolOILastContract Name
125.00 P00%0Z260618P00125000
120.00 P00%0Z260618P00120000
115.00 P00%0Z260618P00115000
110.00 P00%0Z260618P00110000
105.00 P00%0Z260618P00105000
100.00 P00%0Z260618P00100000
95.00 P00%0Z260618P00095000
92.50 P00%0Z260618P00092500
90.00 P17.250%2202-10Z260618P00090000
87.50 P29.13+41.07%2204-08Z260618P00087500
85.00 P23.24+19.79%611004-04Z260618P00085000
82.50 P24.00+37.14%130004-22Z260618P00082500
80.00 P22.20+6.73%21,42804-22Z260618P00080000
77.50 P20.45+6.23%11,04104-22Z260618P00077500
75.00 P15.20-13.39%161,24205-02Z260618P00075000
72.50 P13.80-11.82%104505-02Z260618P00072500
70.00 P14.35+13.89%410804-23Z260618P00070000
67.50 P13.45+31.86%250104-15Z260618P00067500
65.00 P9.05-8.12%1404-02Z260618P00065000
62.50 P8.25-5.17%3104-02Z260618P00062500
60.00 P7.25-5.84%2704-02Z260618P00060000
57.50 P00%0Z260618P00057500
55.00 P5.61+2.00%242105-08Z260618P00055000
52.50 P6.40-6.57%11704-23Z260618P00052500
50.00 P4.77-11.67%101105-08Z260618P00050000
47.50 P3.90-25.71%128005-05Z260618P00047500
45.00 P2.760%2003-25Z260618P00045000
42.50 P2.46-38.96%4605-08Z260618P00042500
40.00 P2.08-16.80%4905-08Z260618P00040000
37.50 P1.76-11.56%4505-08Z260618P00037500
35.00 P1.40-20.00%2305-08Z260618P00035000
32.50 P1.13-14.39%2205-08Z260618P00032500


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