106.26
  Price1.58%   -1.71
(After Hours: 106.67 +0.41 +0.39%)

Summary

Expiration Date No. Call Contracts No. Put Contracts
2021-08-06
2,161
($383,063)
1,922
($613,327)
2021-08-13
152
($64,556)
128
($102,794)
2021-08-20
765
($231,191)
549
($374,523)
2021-08-27
163
($111,229)
54
($36,344)
2021-09-03
71
($28,199)
51
($51,783)
2021-09-17
396
($160,420)
433
($484,038)
2021-11-19
262
($229,178)
122
($129,996)
2022-01-21
180
($196,985)
653
($844,555)
2022-02-18
224
($374,754)
283
($161,101)
2022-09-16
157
($181,643)
45
($281,078)
2023-01-20
414
($701,252)
579
($2,903,975)
Calls Options of Z for 2021-08-06 (Expired in 4 days)
Strike Price Change % Change Volume Open Int
55.00 51.10 -2.07 -3.90% 0 0
65.00 41.42 -1.58 -3.66% 0 0
70.00 36.05 -1.88 -4.94% 0 1
75.00 31.43 -1.78 -5.35% 0 3
80.00 26.25 -1.93 -6.83% 0 0
85.00 21.25 -2.18 -9.28% 0 0
90.00 16.92 -1.60 -8.64% 0 2
95.00 12.40 -1.88 -13.13% 8 8
97.00 11.00 -1.65 -13.04% 4 5
98.00 10.23 -1.62 -13.71% 23 22
99.00 9.53 -1.62 -14.57% 1 1
100.00 8.82 -1.58 -15.14% 3 17
101.00 8.18 -1.52 -15.72% 4 2
102.00 7.53 -1.55 -17.08% 1 1
103.00 7.00 -1.40 -16.67% 3 11
104.00 6.40 -1.40 -17.95% 14 7
105.00 5.90 -1.30 -18.06% 28 57
106.00 5.35 -1.33 -19.85% 130 167
107.00 4.88 -1.22 -20.08% 67 25
108.00 4.45 -1.18 -20.89% 63 13
109.00 4.05 -1.10 -21.36% 17 58
110.00 3.65 -1.07 -22.75% 34 101
111.00 3.28 -1.05 -24.28% 37 57
112.00 2.94 -0.98 -25.10% 109 94
113.00 2.66 -0.92 -25.73% 39 100
114.00 2.41 -0.81 -25.27% 47 53
115.00 2.11 -0.81 -27.62% 53 309
116.00 1.88 -0.77 -29.19% 5 67
117.00 1.68 -0.70 -29.47% 62 69
118.00 1.52 -0.63 -29.30% 32 70
119.00 1.31 -0.62 -32.21% 10 136
120.00 1.19 -0.57 -32.67% 37 289
121.00 1.04 -0.53 -33.76% 6 72
122.00 0.93 -0.45 -32.97% 8 64
123.00 0.81 -0.41 -33.47% 7 58
124.00 0.72 -0.41 -36.73% 7 35
125.00 0.67 -0.33 -32.66% 631 180
126.00 0.60 -0.30 -33.52% 60 48
127.00 0.54 -0.25 -31.85% 1 29
128.00 0.50 -0.18 -25.93% 2 59
129.00 0.44 -0.20 -30.71% 1 5
130.00 0.39 -0.22 -36.89% 4 96
131.00 0.34 -0.20 -36.70% 8 45
132.00 0.32 -0.17 -34.34% 28 16
133.00 0.30 -0.15 -32.97% 20 1
135.00 0.27 -0.08 -24.29% 230 47
140.00 0.16 -0.09 -36.00% 6 47
145.00 0.09 -0.16 -64.00% 118 90
150.00 0.20 0.06 +42.86% 1 45
155.00 0.12 0.02 +21.05% 2 6
160.00 0.07 -0.08 -55.17% 36 40
165.00 0.02 -0.12 -85.19% 3 12
170.00 0.23 0.21 +1,075% 151 131
Puts Options of Z for 2021-08-06 (Expired in 4 days)
Strike Price Change % Change Volume Open Int
55.00
0.03 -0.16 -86.49% 0 0
65.00
0.38 0.13 +53.06% 0 0
70.00
0.28 0.02 +7.84% 0 0
75.00
0.07 -0.09 -56.25% 242 5
80.00
0.27 0.15 +116.00% 4 33
85.00
0.29 -0.09 -24.00% 273 81
90.00
0.63 -0.06 -8.03% 135 199
95.00
1.36 0.01 +0.37% 183 469
97.00
1.79 0.04 +2.28% 19 65
98.00
2.06 0.11 +5.38% 348 90
99.00
2.33 0.10 +4.47% 18 66
100.00
2.65 0.14 +5.37% 95 323
101.00
3.00 0.16 +5.63% 14 27
102.00
3.35 0.23 +7.20% 83 25
103.00
3.75 0.23 +6.38% 22 53
104.00
4.20 0.30 +7.69% 57 16
105.00
4.67 0.37 +8.72% 36 162
106.00
5.17 0.40 +8.38% 107 112
107.00
5.67 0.45 +8.61% 54 44
108.00
6.22 0.50 +8.73% 15 49
109.00
6.83 0.55 +8.76% 13 24
110.00
7.40 0.62 +9.23% 13 79
111.00
8.07 0.70 +9.49% 45 28
112.00
8.75 0.75 +9.38% 13 38
113.00
9.45 0.77 +8.93% 15 110
114.00
10.20 0.85 +9.09% 1 47
115.00
10.95 0.92 +9.23% 6 55
116.00
11.68 0.90 +8.35% 20 36
117.00
12.50 1.00 +8.70% 7 44
118.00
13.30 1.05 +8.57% 3 24
119.00
14.12 1.00 +7.62% 22 13
120.00
14.93 1.15 +8.35% 5 37
121.00
15.82 1.25 +8.58% 2 4
122.00
16.45 1.50 +10.03% 2 8
123.00
17.68 1.15 +6.96% 2 20
124.00
18.38 1.10 +6.37% 20 30
125.00
19.45 1.97 +11.30% 6 51
126.00
20.30 1.65 +8.85% 2 2
127.00
20.98 0.98 +4.88% 0 1
128.00
22.00 1.38 +6.67% 0 1
129.00
22.98 1.30 +6.00% 1 1
130.00
24.10 1.55 +6.87% 2 4
131.00
25.05 1.60 +6.82% 1 1
132.00
25.98 1.50 +6.13% 0 0
133.00
26.77 1.45 +5.73% 0 1
135.00
28.77 1.62 +5.99% 0 2
140.00
34.00 1.85 +5.75% 15 16
145.00
38.88 1.58 +4.22% 1 7
150.00
44.02 1.75 +4.14% 0 2
155.00
48.28 1.15 +2.44% 0 0
160.00
53.88 1.75 +3.36% 0 0
165.00
58.67 1.40 +2.44% 0 0
170.00
63.67 1.38 +2.21% 0 0
Zillow Group, Inc. operates real estate and home-related information marketplaces on mobile and the Web in the United States. The company offers a portfolio of brands and products to enable consumers find information about homes and connect with local professionals. Its brands focus on various stages of the home lifecycle, including renting, buying, selling, and financing. The company's portfolio of consumer brands comprise real estate and rental marketplaces, such as Zillow, Trulia, StreetEasy, HotPads, Naked Apartments, RealEstate.com, and OutEast.com. It also provides a suite of marketing software and technology solutions; and owns and operates various business brands for real estate, rental, and mortgage professionals comprising Mortech, dotloop, Bridge Interactive, and New Home Feed. In addition, the company offers advertising services. Zillow Group, Inc. was incorporated in 2004 and is headquartered in Seattle, Washington.
Cap:    |  Volume (24h):