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

ZILLOW INC. CLASS A COMMON STO (Z) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
Z ZILLOW INC. CLASS A COMMON STO   0.356 0.430 48.78 -1.60

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 1.01 2.04 2.14 0.00 1 22  Q   47.5 Z 0.00 0.53 0.02 0.00 0 346  Q  
Z 0.61 1.57 2.01 0.00 26 71  Q   48 Z 0.00 0.01 0.01 0.00 9 341  Q  
Z 0.14 0.38 0.60 0.00 25 84  Q   48.5 Z 0.00 0.05 0.06 0.00 89 274  Q  
Z 0.00 0.43 0.25 0.00 89 897  Q   49 Z 0.14 0.63 0.18 0.00 566 776  Q  
Z 0.00 0.71 0.01 0.00 1599 1658  Q   49.5 Z 0.45 0.91 1.00 0.00 110 121  Q  
Z 0.00 0.11 0.01 0.00 871 436  Q   50 Z 1.10 1.88 1.41 0.00 73 598  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 1.76 1.87 2.28 1.96 24 25  W   47.5 Z 0.45 0.49 0.42 0.59 66 33  W  
Z 1.33 1.50 1.52 1.64 28 79  W   48 Z 0.61 0.66 0.63 0.76 126 294  W  
Z 1.14 1.22 1.20 1.35 9 16  W   48.5 Z 0.82 0.98 0.84 0.98 52 70  W  
Z 0.84 0.95 0.91 1.10 96 163  W   49 Z 1.06 1.27 1.09 1.22 110 140  W  
Z 0.67 0.72 0.69 0.88 1668 78  W   49.5 Z 1.33 1.41 1.26 1.50 59 35  W  
Z 0.46 0.55 0.55 0.70 308 545  W   50 Z 1.66 1.91 1.61 1.82 48 89  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 2.01 2.35 0.00 2.57 0 0  W   47.5 Z 0.85 1.20 0.49 0.92 2 9  W  
Z 1.90 2.35 2.78 2.26 30 15  W   48 Z 1.03 1.12 0.85 1.11 21 55  W  
Z 1.63 2.06 2.16 1.98 0 1  W   48.5 Z 1.25 1.37 1.22 1.32 69 0  W  
Z 1.37 1.71 1.60 1.72 3 28  W   49 Z 1.50 1.58 1.45 1.56 20 25  W  
Z 1.13 1.32 2.00 1.48 0 2  W   49.5 Z 1.75 1.87 1.75 1.82 0 4  W  
Z 0.94 1.29 1.15 1.27 37 64  W   50 Z 2.05 2.16 1.46 2.10 0 43  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 2.58 2.67 3.53 3.20 1 1906  S   47.5 Z 1.15 1.23 1.13 1.09 14 667  S  
Z 2.26 2.37 2.54 2.89 54 662  S   48 Z 1.35 1.41 1.24 1.27 19 281  S  
Z 2.01 2.09 2.33 2.60 83 229  S   48.5 Z 1.57 1.64 1.34 1.47 17 116  S  
Z 1.69 1.82 1.80 2.33 28 135  S   49 Z 1.81 1.89 1.59 1.69 20 84  S  
Z 1.52 1.59 1.80 2.08 177 32  S   49.5 Z 2.07 2.24 2.13 1.93 212 261  S  
Z 1.31 1.37 1.40 1.85 16 8494  S   50 Z 2.38 2.45 2.21 2.19 28 4331  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 2.52 2.71 3.40 3.57 0 1  W   48 Z 1.57 1.73 1.34 1.31 4 413  W  
Z 2.00 2.19 2.54 2.99 1 8  W   49 Z 2.04 2.22 1.90 1.70 4 6  W  
Z 1.54 1.74 2.27 2.48 1 15  W   50 Z 2.59 2.81 1.92 2.15 0 70  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 3.05 3.35 0.00 4.34 0 0  W   48 Z 1.60 2.31 2.31 1.26 0 6  W  
Z 2.48 4.65 3.35 3.74 1 0  W   49 Z 2.45 2.82 2.50 1.61 0 1  W  
Z 2.02 2.36 2.96 3.19 0 8  W   50 Z 3.00 3.40 3.05 2.02 0 3  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 3.60 4.25 0.00 5.21 0 0  W   48 Z 2.49 2.86 0.00 1.16 0 0  W  
Z 3.10 3.45 0.00 4.58 0 0  W   49 Z 2.98 3.90 0.00 1.46 0 0  W  
Z 2.59 2.99 3.10 4.00 20 0  W   50 Z 3.35 4.45 0.00 1.82 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
Z 4.15 4.40 4.45 6.53 55 331  S   47.5 Z 2.68 2.74 2.58 0.90 12 348  S  
Z 2.97 3.15 3.35 4.94 62 1239  S   50 Z 3.90 4.00 3.94 1.58 16 473  S  


Below are few quick-links for most popular options chains:


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.