Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for Z (ZILLOW INC. CLASS A COMMON STO)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 Z  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

37.70 

 ZILLOW INC. CLASS A COMMON STO       CHANGE

-0.40 

 HIGH 37.85   LOW 36.70   DIVIDEND DATE 0000-00-00 
 OPEN 36.78   CLOSE 38.10   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 4,547,272   SPLIT DATE     DATE/TIME: 2019-03-15 
 OPTION VOLUME 4182   IMPLIED VOLATILITY 0.44   HISTORICAL VOL  0.61 
Data used in the screeners below are delayed from February 22, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 Z  44.28    Z  May 17 '19  45.00  4.14  4.14  9.35%    0.52  2
 Z  44.28    Z  Aug 16 '19  45.00  6.00  6.00  13.55%    0.51  5
 Z  44.28    Z  Mar 15 '19  43.00  2.83  1.54  3.49%    0.51  0
 Z  44.28    Z  Jan 17 '20  45.00  7.97  7.97  18.00%    0.48  10
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 Z  May 17 '19  45.00   C  4.14    Z  May 17 '19  45.00   P  4.67    8.81  0.72
 Z  Aug 16 '19  45.00   C  6.00    Z  Aug 16 '19  45.00   P  6.30    12.30  0.72
 Z  Jan 17 '20  45.00   C  7.97    Z  Jan 17 '20  45.00   P  8.05    16.02  0.72
 Z  Jan 15 '21  45.00   C  11.50    Z  Jan 15 '21  45.00   P  10.50    22.00  0.72
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 Z  Mar 15 '19  43.00   C  2.83    Z  Mar 15 '19  45.00   C  1.55    1.28  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 Z  Mar 15 '19  45.00   C  1.55    Z  Mar 15 '19  43.00   C  2.83    -1.28  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 Z  May 17 '19  45.00   C  4.14    Z  Jan 15 '21  45.00   C  11.50    -7.36  20
 Z  Aug 16 '19  45.00   C  6.00    Z  Jan 15 '21  45.00   C  11.50    -5.50  17
 Z  May 17 '19  45.00   C  4.14    Z  Jan 17 '20  45.00   C  7.97    -3.83  8
 Z  Jan 17 '20  45.00   C  7.97    Z  Jan 15 '21  45.00   C  11.50    -3.53  12
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 Z  May 17 '19  45.00   P  4.67    Z  Jan 17 '20  45.00   P  8.05    -3.38  8
 Z  May 17 '19  45.00   P  4.67    Z  Aug 16 '19  45.00   P  6.30    -1.63  3
 Z  Mar 15 '19  45.00   P  2.30    Z  Apr 18 '19  45.00   P  3.38    -1.08  1
 Z  Aug 16 '19  45.00   P  6.30    Z  Jan 17 '20  45.00   P  8.05    -1.75  5
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.