Breaking News

Zillow Group Inc Class C (Z)

Symbol	Exchange	Currency
Z	NASDAQ	USD	Real-time
ZG	NASDAQ	USD	Real-time
1ZGU	Milan	EUR	Real-time
1ZUS	Milan	EUR	Real-time
0ZG	Frankfurt	EUR	Delayed
0ZG	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

45.41 +0.91 +2.04%

03:59:59 - Closed. Currency in USD

After Hours

45.65

+0.24

+0.53%

7:28:54 - Real-time Data

Type: Equity

Market: United States

Volume: 3,650,430
Bid/Ask: 0.00 / 0.00
Day's Range: 44.30 - 45.75

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Zillow C Option Chain

Get free option data for Z. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Zillow C options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 24, 2026 20:22 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.6	22.5	0	25.00	0.05	0%	0	1.5	0
Z Call 25.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZ\|20260515\|25.00C Delta0.9655 Imp Vol1.5167 Bid18.6 Gamma0.0046 Theoretical20.55 Ask22.5 Theta-0.0323 Intrinsic Value20.41 Volume0 Vega0.0083 Time Value-20.41 Open Interest0 Rho0.0133 Delta / Theta-29.9334 Z Put 25.00 Exp: May 15, 2026 Last: 0.05 Chg.: 0% SymbolZ\|20260515\|25.00P Delta-0.0663 Imp Vol1.9537 Bid0 Gamma0.0061 Theoretical0.75 Ask1.5 Theta-0.0646 Intrinsic Value-20.41 Volume0 Vega0.014 Time Value20.46 Open Interest17 Rho-0.002 Delta / Theta1.0254
0	0%	16.1	20.2	0	27.50	0.2	0%	0	0.65	0
Z Call 27.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolZ\|20260515\|27.50C Delta0.9512 Imp Vol1.4001 Bid16.1 Gamma0.0067 Theoretical18.15 Ask20.2 Theta-0.0391 Intrinsic Value17.91 Volume0 Vega0.011 Time Value-17.91 Open Interest0 Rho0.0143 Delta / Theta-24.339 Z Put 27.50 Exp: May 15, 2026 Last: 0.2 Chg.: 0% SymbolZ\|20260515\|27.50P Delta-0.0464 Imp Vol1.3742 Bid0 Gamma0.0065 Theoretical0.32 Ask0.65 Theta-0.0343 Intrinsic Value-17.91 Volume0 Vega0.0105 Time Value18.11 Open Interest112 Rho-0.0013 Delta / Theta1.3538
16.98	0%	13.7	17.3	0	30.00	0.1	0%	0	0.5	0
Z Call 30.00 Exp: May 15, 2026 Last: 16.98 Chg.: 0% SymbolZ\|20260515\|30.00C Delta0.961 Imp Vol1.0523 Bid13.7 Gamma0.0074 Theoretical15.5 Ask17.3 Theta-0.0258 Intrinsic Value15.41 Volume0 Vega0.0092 Time Value1.57 Open Interest2 Rho0.0161 Delta / Theta-37.3091 Z Put 30.00 Exp: May 15, 2026 Last: 0.1 Chg.: 0% SymbolZ\|20260515\|30.00P Delta-0.0456 Imp Vol1.1058 Bid0 Gamma0.008 Theoretical0.25 Ask0.5 Theta-0.0272 Intrinsic Value-15.41 Volume0 Vega0.0104 Time Value15.51 Open Interest237 Rho-0.0012 Delta / Theta1.6792
					45.41	Price @ Apr 24, 2026 20:22 GMT
2.45	19.51%	2.2	2.95	11	47.50	4.74	0%	4.1	5.1	1
Z Call 47.50 Exp: May 15, 2026 Last: 2.45 Chg.: 19.51% SymbolZ\|20260515\|47.50C Delta0.4369 Imp Vol0.7734 Bid2.2 Gamma0.0469 Theoretical2.45 Ask2.95 Theta-0.0804 Intrinsic Value-2.09 Volume11 Vega0.0427 Time Value4.54 Open Interest746 Rho0.01 Delta / Theta-5.4316 Z Put 47.50 Exp: May 15, 2026 Last: 4.74 Chg.: 0% SymbolZ\|20260515\|47.50P Delta-0.5596 Imp Vol0.8015 Bid4.1 Gamma0.0455 Theoretical4.74 Ask5.1 Theta-0.0791 Intrinsic Value2.09 Volume1 Vega0.0428 Time Value2.65 Open Interest418 Rho-0.0145 Delta / Theta7.0698
1.75	25%	1.35	1.8	15	50.00	6.42	0%	5.7	6.4	1
Z Call 50.00 Exp: May 15, 2026 Last: 1.75 Chg.: 25% SymbolZ\|20260515\|50.00C Delta0.3378 Imp Vol0.795 Bid1.35 Gamma0.0424 Theoretical1.75 Ask1.8 Theta-0.0764 Intrinsic Value-4.59 Volume15 Vega0.0397 Time Value6.34 Open Interest825 Rho0.0078 Delta / Theta-4.4205 Z Put 50.00 Exp: May 15, 2026 Last: 6.42 Chg.: 0% SymbolZ\|20260515\|50.00P Delta-0.6934 Imp Vol0.7001 Bid5.7 Gamma0.0465 Theoretical6.05 Ask6.4 Theta-0.0605 Intrinsic Value4.59 Volume1 Vega0.0381 Time Value1.83 Open Interest103 Rho-0.0169 Delta / Theta11.4585
1.15	27.78%	0.8	1.4	4	52.50	6.83	0%	7.7	8.5	0
Z Call 52.50 Exp: May 15, 2026 Last: 1.15 Chg.: 27.78% SymbolZ\|20260515\|52.50C Delta0.2476 Imp Vol0.788 Bid0.8 Gamma0.037 Theoretical1.15 Ask1.4 Theta-0.0654 Intrinsic Value-7.09 Volume4 Vega0.0343 Time Value8.24 Open Interest922 Rho0.0058 Delta / Theta-3.7881 Z Put 52.50 Exp: May 15, 2026 Last: 6.83 Chg.: 0% SymbolZ\|20260515\|52.50P Delta-0.7795 Imp Vol0.7219 Bid7.7 Gamma0.0382 Theoretical8.1 Ask8.5 Theta-0.052 Intrinsic Value7.09 Volume0 Vega0.0321 Time Value-0.26 Open Interest156 Rho-0.0183 Delta / Theta14.9786

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

Z Comments

Write your thoughts about Zillow Group Inc Class C

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,943.49	-40.32	-0.67%
Nikkei 225	59,716.18	+575.95	+0.97%
Shanghai	4,079.90	-13.35	-0.33%
US 500	7,164.0	+55.7	+0.78%
US Tech 100	27,301.7	+519.1	+1.94%
DAX	24,128.98	-26.47	-0.11%
Dollar Index	98.360	-0.240	-0.24%

Crude Oil WTI	94.40	-1.45	-1.51%
Brent Oil	105.33	+0.26	+0.25%
Natural Gas	2.523	-0.091	-3.48%
Gold	4,740.90	+16.90	+0.36%
Silver	76.414	+0.910	+1.21%
US Soybeans	1,178.50	+3.75	+0.32%
Copper	6.0270	-0.0545	-0.90%

Philippines 2Y	5.170	+0.028	+0.54%
Philippines 10Y	6.812	+0.137	+2.05%
Philippines 20Y	7.006	+0.051	+0.73%
U.S. 2Y	3.776	-0.049	-1.28%
U.S. 10Y	4.310	-0.013	-0.30%
U.S. 30Y	4.916	-0.002	-0.04%
Germany 10Y	3.0068	+0.0026	+0.09%

Alphabet C	342.32	+4.57	+1.35%
Villar Land Holdings	445.00	0.00	0.00%
Anheuser Busch ADR	72.57	+0.35	+0.48%
Booking	180.25	+3.50	+1.98%
Apple	271.06	-2.37	-0.87%
Alibaba ADR	135.82	+4.12	+3.13%
Tesla	376.30	+2.58	+0.69%

Recent Quotes

Name	Price	Chg.	Chg. %
Z	45.41	+0.91	+2.04%
SP Funds S&P Worl.	31.54	+0.78	+2.54%
5246	644.00	-27.00	-4.02%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.800	-3.30%	26.04M
SM Prime	19.980	-0.60%	9.55M
BDO Unibank	115.00	-2.29%	8.71M
Bank of the Philippine Islands	92.10	-3.46%	6.90M
Robinsons Retail	45.900	-1.18%	5.21M
Metropolitan Bank	67.50	+0.60%	2.65M
International Container	710.000	0.00%	980.37K

Name	Last	Chg. %	Vol.
Imperial Resources	1.04	+15.56%	7.00K
Island Information and Tech	0.1310	+10.08%	8.46M
PTFC Redevelop	55.000	+10.00%	3.04K
Max’s Group	2.310	+10.00%	326.00K
Geograce Resources	0.094	+9.30%	3.05M
Victorias Milling Company	2.170	+8.50%	5.00K
F&J Prince	2.600	+8.33%	15.00K

Name	Last	Chg. %	Vol.
Crown Equities	0.076	-8.43%	350.00K
Apollo Global	0.0081	-7.95%	1.58B
Philippine Realty	0.101	-6.48%	350.00K
Vantage Equities	0.9300	-6.06%	60.00K
Primex	1.100	-5.98%	22.00K
Dito CME Holdings	1.0000	-4.76%	104.95M
Century Properties PrfB	100.20	-4.57%	0.06K