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

34.95 -1.14 -3.16%

03:59:59 - Closed. Currency in USD

After Hours

35.24

+0.29

+0.83%

07:47:47 - Real-time Data

Type: Equity

Market: United States

Volume: 2,261,778
Bid/Ask: 0.00 / 0.00
Day's Range: 34.93 - 36.37

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

Aug 26, 2026 20:21 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	15.8	19.7	0	17.50	0	0%	0	0.15	0
Z Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolZ\|20260918\|17.50C Delta0.9856 Imp Vol1.3847 Bid15.8 Gamma0.003 Theoretical17.75 Ask19.7 Theta-0.0114 Intrinsic Value17.45 Volume0 Vega0.0032 Time Value-17.45 Open Interest3 Rho0.0106 Delta / Theta-86.4625 Z Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolZ\|20260918\|17.50P Delta-0.0152 Imp Vol1.3996 Bid0 Gamma0.0031 Theoretical0.07 Ask0.15 Theta-0.0102 Intrinsic Value-17.45 Volume0 Vega0.0034 Time Value17.45 Open Interest0 Rho-0.0004 Delta / Theta1.4858
15.1	0%	14.8	16.6	1	20.00	0	0%	0	0.15	0
Z Call 20.00 Exp: Sep 18, 2026 Last: 15.1 Chg.: 0% SymbolZ\|20260918\|20.00C Delta0.9356 Imp Vol1.7322 Bid14.8 Gamma0.0082 Theoretical15.7 Ask16.6 Theta-0.0435 Intrinsic Value14.95 Volume1 Vega0.0111 Time Value0.15 Open Interest4 Rho0.0108 Delta / Theta-21.4969 Z Put 20.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolZ\|20260918\|20.00P Delta-0.0183 Imp Vol1.1583 Bid0 Gamma0.0044 Theoretical0.08 Ask0.15 Theta-0.0099 Intrinsic Value-14.95 Volume0 Vega0.004 Time Value14.95 Open Interest28 Rho-0.0004 Delta / Theta1.8466
0	0%	10.8	14.7	0	22.50	0	0%	0	0.1	0
Z Call 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolZ\|20260918\|22.50C Delta0.9814 Imp Vol0.9063 Bid10.8 Gamma0.0057 Theoretical12.75 Ask14.7 Theta-0.0101 Intrinsic Value12.45 Volume0 Vega0.004 Time Value-12.45 Open Interest1 Rho0.0137 Delta / Theta-97.3698 Z Put 22.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolZ\|20260918\|22.50P Delta-0.0166 Imp Vol0.8836 Bid0 Gamma0.0053 Theoretical0.05 Ask0.1 Theta-0.0069 Intrinsic Value-12.45 Volume0 Vega0.0036 Time Value12.45 Open Interest146 Rho-0.0004 Delta / Theta2.3905
					34.95	Price @ Aug 26, 2026 20:21 GMT
1.99	-17.77%	1.7	1.95	8	35.00	1.65	43.48%	1.5	1.7	144
Z Call 35.00 Exp: Sep 18, 2026 Last: 1.99 Chg.: -17.77% SymbolZ\|20260918\|35.00C Delta0.5448 Imp Vol0.4886 Bid1.7 Gamma0.092 Theoretical1.82 Ask1.95 Theta-0.0389 Intrinsic Value-0.05 Volume8 Vega0.035 Time Value2.04 Open Interest2,059 Rho0.0109 Delta / Theta-14.0191 Z Put 35.00 Exp: Sep 18, 2026 Last: 1.65 Chg.: 43.48% SymbolZ\|20260918\|35.00P Delta-0.4568 Imp Vol0.4857 Bid1.5 Gamma0.0929 Theoretical1.6 Ask1.7 Theta-0.0354 Intrinsic Value0.05 Volume144 Vega0.035 Time Value1.6 Open Interest796 Rho-0.0096 Delta / Theta12.9006
0.9	-29.13%	0.85	0.95	128	37.50	3.11	48.1%	3	3.3	6
Z Call 37.50 Exp: Sep 18, 2026 Last: 0.9 Chg.: -29.13% SymbolZ\|20260918\|37.50C Delta0.3311 Imp Vol0.5001 Bid0.85 Gamma0.0822 Theoretical0.9 Ask0.95 Theta-0.0358 Intrinsic Value-2.55 Volume128 Vega0.032 Time Value3.45 Open Interest877 Rho0.0068 Delta / Theta-9.2378 Z Put 37.50 Exp: Sep 18, 2026 Last: 3.11 Chg.: 48.1% SymbolZ\|20260918\|37.50P Delta-0.6768 Imp Vol0.4889 Bid3 Gamma0.0839 Theoretical3.15 Ask3.3 Theta-0.0315 Intrinsic Value2.55 Volume6 Vega0.0316 Time Value0.56 Open Interest739 Rho-0.0133 Delta / Theta21.4655
0.35	-44.44%	0.3	0.45	130	40.00	4.8	14.29%	4.8	5.3	5
Z Call 40.00 Exp: Sep 18, 2026 Last: 0.35 Chg.: -44.44% SymbolZ\|20260918\|40.00C Delta0.1664 Imp Vol0.5118 Bid0.3 Gamma0.0556 Theoretical0.38 Ask0.45 Theta-0.0249 Intrinsic Value-5.05 Volume130 Vega0.0219 Time Value5.4 Open Interest1,433 Rho0.0034 Delta / Theta-6.6814 Z Put 40.00 Exp: Sep 18, 2026 Last: 4.8 Chg.: 14.29% SymbolZ\|20260918\|40.00P Delta-0.8709 Imp Vol0.44 Bid4.8 Gamma0.0556 Theoretical5.05 Ask5.3 Theta-0.0155 Intrinsic Value5.05 Volume5 Vega0.0184 Time Value-0.25 Open Interest440 Rho-0.0136 Delta / Theta56.2192

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	6,137.23	-53.00	-0.86%
Nikkei 225	66,262.16	+405.73	+0.62%
Shanghai	3,912.52	+23.08	+0.59%
US 500	7,722.9	+47.1	+0.61%
US Tech 100	29,558.1	+333.6	+1.14%
DAX	26,285.96	+19.82	+0.08%
Dollar Index	99.07	+0.23	+0.23%

Crude Oil WTI	81.84	-0.39	-0.47%
Brent Oil	86.70	-0.57	-0.65%
Natural Gas	2.910	+0.004	+0.14%
Gold	4,677.66	+24.36	+0.52%
Silver	68.918	+0.892	+1.31%
US Soybeans	1,261.50	0.00	0.00%
Copper	6.6205	+0.0200	+0.30%

Philippines 2Y	6.325	-0.065	-1.02%
Philippines 10Y	7.225	-0.003	-0.04%
Philippines 20Y	7.408	-0.022	-0.30%
U.S. 2Y	4.214	-0.011	-0.26%
U.S. 10Y	4.649	-0.016	-0.34%
U.S. 30Y	5.169	-0.016	-0.31%
Germany 10Y	3.2267	+0.0234	+0.73%

Alphabet C	339.10	-4.24	-1.23%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.43	-0.32	-0.41%
Booking	208.89	-4.89	-2.29%
Apple	313.45	+3.55	+1.15%
Alibaba ADR	119.83	+0.39	+0.33%
Tesla	345.84	-4.41	-1.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Z	34.95	-1.14	-3.16%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.400	-2.53%	38.02M
Integrated Micro-Electronics	7.120	+6.43%	21.77M
BDO Unibank	122.60	+1.16%	2.06M
International Container	920.500	-3.00%	1.32M
SM Investments	569.00	-0.70%	297.72K
Manila Electric	482.00	+0.63%	289.19K
PLDT	1,186.00	-0.75%	152.29K

Name	Last	Chg. %	Vol.
LMG Chemicals	0.350	+25.00%	1.38M
Prime Media	1.240	+18.10%	239.00K
Berjaya	9.280	+14.57%	1.60K
Abacore Capital	0.3750	+10.29%	26.43M
First Abacus Fin	0.540	+8.00%	154.00K
Vantage Equities	0.8800	+7.32%	620.00K
Max’s Group	2.300	+6.98%	156.00K

Name	Last	Chg. %	Vol.
Cebu Landmasters Prf s	910.00	-8.54%	5.06K
GMA Holdings	4.050	-8.16%	25.00K
Vulcan	0.3000	-7.69%	2.89M
Pacifica	0.860	-7.53%	108.00K
APC Group	0.105	-7.08%	910.00K
Araneta Properties	0.280	-6.67%	540.00K
Upson International	0.87	-6.45%	886.00K