Dark

Z
Zillow Group, Inc. Class C Capital Stock
stock NASDAQ

At Close

Aug 4, 2026 3:59:59 PM EDT

36.28USD+3.317%(+1.16)2,828,101

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:27:50 AM EDT

34.57USD-1.566%(-0.55)10,900

After-hours

Aug 4, 2026 4:59:30 PM EDT

36.17USD-0.317%(-0.11)410,060

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
972	1,261	2,273	2,464

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 C	0.10	-95.74%	2	64	05-13	Z261218C00115000
110.00 C	0.10	-77.27%	3	18	06-24	Z261218C00110000
105.00 C	0.06	-70.00%	4	11	07-20	Z261218C00105000
100.00 C	0.11	-80.00%	4	7	06-29	Z261218C00100000
95.00 C	0.08	-27.27%	4	31	07-20	Z261218C00095000
90.00 C	0.25	-30.56%	1	17	06-11	Z261218C00090000
85.00 C	0.25	-75.00%	1	14	07-10	Z261218C00085000
82.50 C	0.60	-29.41%	1	3	06-02	Z261218C00082500
80.00 C	0.32	-41.82%	2	23	06-15	Z261218C00080000
77.50 C	0.25	+25.00%	1	23	07-06	Z261218C00077500
75.00 C	0.23	-8.00%	1	113	07-16	Z261218C00075000
72.50 C	0.15	-44.44%	1	26	07-30	Z261218C00072500
70.00 C	0.30	-33.33%	1	58	07-30	Z261218C00070000
67.50 C	1.07	-18.32%	1	12	06-08	Z261218C00067500
65.00 C	0.30	-64.71%	1	60	07-30	Z261218C00065000
62.50 C	0.40	-73.33%	4	17	07-30	Z261218C00062500
60.00 C	0.64	+28.00%	6	34	07-31	Z261218C00060000
57.50 C	0.60	+50.00%	4	63	07-30	Z261218C00057500
55.00 C	1.06	+112.00%	1	93	08-03	Z261218C00055000
52.50 C	0.83	-27.83%	1	71	07-22	Z261218C00052500
50.00 C	1.62	+20.00%	1	109	08-03	Z261218C00050000
47.50 C	1.40	-56.25%	7	22	06-29	Z261218C00047500
45.00 C	1.60	-28.89%	4	55	07-27	Z261218C00045000
42.50 C	1.95	-12.95%	1	42	07-27	Z261218C00042500
40.00 C	3.63	+22.64%	1	108	07-29	Z261218C00040000
37.50 C	2.80	-34.88%	2	167	07-23	Z261218C00037500
35.00 C	5.00	+16.28%	1	17	07-31	Z261218C00035000
32.50 C	6.00	+48.15%	4	903	07-28	Z261218C00032500
30.00 C	5.60	+9.80%	11	19	07-24	Z261218C00030000
27.50 C	6.15	-34.92%	1	10	07-24	Z261218C00027500
25.00 C	11.20	-9.68%	1	2	06-15	Z261218C00025000
22.50 C	12.20	+22.98%	1	10	07-28	Z261218C00022500
20.00 C	14.30	-14.11%	10	11	07-01	Z261218C00020000
17.50 C	0	0%	0			Z261218C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
115.00 P	0	0%	0			Z261218P00115000
110.00 P	0	0%	0			Z261218P00110000
105.00 P	0	0%	0			Z261218P00105000
100.00 P	0	0%	0			Z261218P00100000
95.00 P	0	0%	0			Z261218P00095000
90.00 P	26.50	+2.32%	2	1	01-20	Z261218P00090000
85.00 P	0	0%	0			Z261218P00085000
82.50 P	0	0%	0			Z261218P00082500
80.00 P	0	0%	0			Z261218P00080000
77.50 P	17.38	0%	1	1	11-21	Z261218P00077500
75.00 P	0	0%	0			Z261218P00075000
72.50 P	42.22	+0.40%	20	91	06-26	Z261218P00072500
70.00 P	38.00	+22.98%	2	13	06-18	Z261218P00070000
67.50 P	10.45	-7.44%	1	5	01-16	Z261218P00067500
65.00 P	34.90	+277.30%	2	1	06-23	Z261218P00065000
62.50 P	21.70	0%	1	1	02-23	Z261218P00062500
60.00 P	29.70	+64.54%	20	62	06-30	Z261218P00060000
57.50 P	27.00	+20.11%	5	39	06-30	Z261218P00057500
55.00 P	22.70	-1.00%	5	12	07-16	Z261218P00055000
52.50 P	13.35	+73.15%	1	2	03-16	Z261218P00052500
50.00 P	17.61	-9.69%	2	71	07-06	Z261218P00050000
47.50 P	13.80	+3.76%	1	14	05-27	Z261218P00047500
45.00 P	9.80	+3.16%	23	46	05-13	Z261218P00045000
42.50 P	8.70	+12.99%	2	1,756	05-13	Z261218P00042500
40.00 P	11.04	-6.28%	1	119	07-24	Z261218P00040000
37.50 P	9.20	+15.87%	17	39	06-22	Z261218P00037500
35.00 P	5.40	-22.86%	1	351	08-03	Z261218P00035000
32.50 P	4.50	-21.05%	2	186	07-28	Z261218P00032500
30.00 P	3.70	0.00%	10	86	07-28	Z261218P00030000
27.50 P	2.60	+11.11%	5	83	07-30	Z261218P00027500
25.00 P	2.15	-6.52%	1	1,689	07-27	Z261218P00025000
22.50 P	1.00	-31.03%	3	30	07-29	Z261218P00022500
20.00 P	0.60	-16.67%	2	21	07-30	Z261218P00020000
17.50 P	0.34	+13.33%	1	18	07-31	Z261218P00017500