Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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

43.08 
 ZILLOW INC. CLASS A COMMON STO       CHANGE

1.43 
 HIGH 43.13   LOW 41.75   DIVIDEND DATE 0000-00-00 
 OPEN 41.86   CLOSE 41.65   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 3,004,108   SPLIT DATE     DATE/TIME: 2024-05-09 
 OPTION VOLUME 15257   IMPLIED VOLATILITY 0.41   HISTORICAL VOL  0.43 
Data used in the screeners below are delayed from April 18, 2024.   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  41.81    Z  May 17 '24  42.50  2.58  2.58  6.16%    0.61  0
 Z  41.81    Z  Aug 16 '24  42.50  4.78  4.78  11.42%    0.52  3
 Z  41.81    Z  Jun 21 '24  42.50  3.35  3.35  8.01%    0.52  1
 Z  41.81    Z  Nov 15 '24  42.50  6.47  6.47  15.49%    0.51  6
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 Z  May 17 '24  42.50   C  2.58    Z  May 17 '24  42.50   P  3.16    5.74  0.69
 Z  Jun 21 '24  42.50   C  3.35    Z  Jun 21 '24  42.50   P  3.75    7.10  0.69
 Z  Jan 16 '26  42.50   C  11.80    Z  Jan 16 '26  42.50   P  8.90    20.70  0.69
 Z  Aug 16 '24  42.50   C  4.78    Z  Aug 16 '24  42.50   P  4.78    9.55  0.69
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 Z  May 17 '24  42.50   C  2.58    Z  Dec 19 '25  42.50   C  11.18    -8.60  19
 Z  May 17 '24  42.50   C  2.58    Z  Jan 16 '26  42.50   C  11.80    -9.23  20
 Z  May 17 '24  42.50   C  2.58    Z  Jun 20 '25  42.50   C  9.30    -6.73  13
 Z  May 17 '24  42.50   C  2.58    Z  Jan 17 '25  42.50   C  7.28    -4.70  8
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 Z  May 17 '24  42.50   P  3.16    Z  Jan 17 '25  42.50   P  6.47    -3.31  8
 Z  May 17 '24  42.50   P  3.16    Z  Aug 16 '24  42.50   P  4.78    -1.62  3
 Z  May 17 '24  42.50   P  3.16    Z  Nov 15 '24  42.50   P  5.97    -2.81  6
 Z  May 17 '24  42.50   P  3.16    Z  Jun 21 '24  42.50   P  3.75    -0.59  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.