$70.07
1.692.47%
At close: Dec 16, 4:00 PM EST
$70.07
N/A
After Hours: 4:04 PM EST
Comments
Loading...
Zillow Gr (NASDAQ:Z) Stock, Option Chain
Option chain shows key data for Zillow Gr's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Zillow Gr.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price55.87Dec 01, 2025
Change
-0%
Bid51.7
Ask54.25
volume0
Intrest2
Strike
17.5
17.5
Last Price0.03Sep 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest14
Last Price54.26Nov 28, 2025
Change
-0%
Bid49.2
Ask51.75
volume0
Intrest1
Strike
20
20
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5
Last Price51.67Nov 28, 2025
Change
-0%
Bid46.65
Ask49.25
volume0
Intrest0
Strike
22.5
22.5
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest10
Last Price-
Change
-
Bid44
Ask46.75
volume0
Intrest0
Strike
25
25
Last Price0.21May 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest48
Last Price-
Change
-
Bid41.65
Ask44.25
volume0
Intrest0
Strike
27.5
27.5
Last Price0.05Jul 23, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest3
Last Price48Oct 27, 2025
Change
-0%
Bid39.2
Ask41.75
volume0
Intrest34
Strike
30
30
Last Price0.1Jul 28, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest201
Last Price34.33May 22, 2025
Change
-0%
Bid36.75
Ask39.25
volume0
Intrest7
Strike
32.5
32.5
Last Price0.14Jul 21, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest80
Last Price39.25Nov 26, 2025
Change
-0%
Bid34.25
Ask36.75
volume0
Intrest22
Strike
35
35
Last Price0.04Aug 28, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest242
Last Price50.65Aug 25, 2025
Change
-0%
Bid31.75
Ask34.2
volume0
Intrest144
Strike
37.5
37.5
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest84
Last Price41.2Sep 24, 2025
Change
-0%
Bid29.25
Ask31.8
volume0
Intrest14
Strike
40
40
Last Price0.2Jul 28, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest379
Last Price31.66Nov 25, 2025
Change
-0%
Bid26.75
Ask29.3
volume0
Intrest31
Strike
42.5
42.5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest175
Last Price29.17Nov 28, 2025
Change
-0%
Bid24.2
Ask26.7
volume0
Intrest160
Strike
45
45
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest73
Last Price19Dec 15, 2025
Change
-0%
Bid21.75
Ask24.3
volume0
Intrest47
Strike
47.5
47.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest207
Last Price17.3Dec 15, 2025
Change
-0%
Bid19.2
Ask21.6
volume0
Intrest90
Strike
50
50
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest269
Last Price24.46Jan 10, 2025
Change
-0%
Bid16.7
Ask19
volume0
Intrest74
Strike
52.5
52.5
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest126
Last Price15.85Dec 16, 2025
Change
4.3537.83%
Bid14.25
Ask16.35
volume37
Intrest672
Strike
55
55
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest165
Last Price12.54Dec 15, 2025
Change
-0%
Bid11.7
Ask14.3
volume0
Intrest44
Strike
57.5
57.5
Last Price0.01Dec 16, 2025
Change
0.0375%
Bid0.01
Ask0.12
volume1
Intrest411
Last Price10.43Dec 16, 2025
Change
3.9360.46%
Bid9.25
Ask11.1
volume21
Intrest1090
Strike
60
60
Last Price0.05Dec 16, 2025
Change
0.0861.54%
Bid0.01
Ask0.1
volume2
Intrest634
Last Price4.6Dec 15, 2025
Change
-0%
Bid6.8
Ask9.3
volume0
Intrest232
Strike
62.5
62.5
Last Price0.09Dec 16, 2025
Change
0.1562.5%
Bid0.03
Ask0.15
volume27
Intrest1017
Last Price5.23Dec 16, 2025
Change
1.2330.75%
Bid5.45
Ask6.25
volume1
Intrest178
Strike
65
65
Last Price0.18Dec 16, 2025
Change
0.3566.04%
Bid0.16
Ask0.22
volume104
Intrest1281
Last Price3.6Dec 16, 2025
Change
1.3560%
Bid2.59
Ask4.15
volume24
Intrest251
Strike
67.5
67.5
Last Price0.54Dec 16, 2025
Change
0.7257.14%
Bid0.31
Ask0.56
volume194
Intrest714
Last Price1.72Dec 16, 2025
Change
0.5445.76%
Bid1.6
Ask2
volume2219
Intrest2888
Strike
70
70
Last Price1.18Dec 16, 2025
Change
1.3753.73%
Bid0.96
Ask1.24
volume329
Intrest2419
Last Price0.65Dec 16, 2025
Change
0.1838.3%
Bid0.54
Ask0.77
volume263
Intrest1075
Strike
72.5
72.5
Last Price2.85Dec 16, 2025
Change
1.534.48%
Bid2.3
Ask3.1
volume8
Intrest1457
Last Price0.14Dec 16, 2025
Change
0.0526.32%
Bid0.14
Ask0.44
volume131
Intrest2586
Strike
75
75
Last Price5.01Dec 16, 2025
Change
2.0729.24%
Bid4.25
Ask5.85
volume6
Intrest1354
Last Price0.06Dec 16, 2025
Change
0.0114.29%
Bid0.04
Ask0.3
volume13
Intrest1688
Strike
77.5
77.5
Last Price8.54Dec 15, 2025
Change
-0%
Bid6.05
Ask8.45
volume0
Intrest427
Last Price0.07Dec 16, 2025
Change
0.0222.22%
Bid0.02
Ask0.1
volume14
Intrest5110
Strike
80
80
Last Price11.33Dec 15, 2025
Change
-0%
Bid8.4
Ask10.85
volume0
Intrest240
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1449
Strike
82.5
82.5
Last Price7.15Dec 12, 2025
Change
-0%
Bid10.9
Ask13.35
volume0
Intrest155
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1707
Strike
85
85
Last Price16.45Nov 20, 2025
Change
-0%
Bid13.4
Ask15.8
volume0
Intrest6
Last Price0.19Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest321
Strike
87.5
87.5
Last Price18.95Nov 20, 2025
Change
-0%
Bid15.9
Ask18.3
volume0
Intrest42
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest5330
Strike
90
90
Last Price22.3Nov 20, 2025
Change
-0%
Bid18.4
Ask20.95
volume0
Intrest104
Last Price0.05Nov 24, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest294
Strike
92.5
92.5
Last Price16Oct 23, 2025
Change
-0%
Bid20.9
Ask23.35
volume0
Intrest0
Last Price0.1Dec 05, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest419
Strike
95
95
Last Price17Sep 23, 2025
Change
-0%
Bid23.25
Ask25.8
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest399
Strike
100
100
Last Price16.77Aug 29, 2025
Change
-0%
Bid28.25
Ask30.8
volume0
Intrest0
Last Price0.02Dec 02, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest54
Strike
105
105
Last Price31.65Dec 27, 2024
Change
-0%
Bid33.25
Ask36.05
volume0
Intrest0
Last Price0.24Dec 04, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest170
Strike
110
110
Last Price20.69Sep 08, 2025
Change
-0%
Bid38.25
Ask40.8
volume0
Intrest0
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest51
Strike
115
115
Last Price-
Change
-
Bid43.25
Ask45.85
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest149
Strike
120
120
Last Price36.25Sep 22, 2025
Change
-0%
Bid48.25
Ask51
volume0
Intrest0
Last Price0.16Sep 26, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest377
Strike
125
125
Last Price-
Change
-
Bid53.25
Ask55.85
volume0
Intrest0
