Bulletin
Investor Alert

Zillow Group Inc. Cl C

NAS: Z

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Zillow Group Inc. Cl C

After Hours

 --Quotes are delayed by 20 min

Feb 3, 2023, 7:34 p.m.

Z
/zigman2/quotes/204413973/composite

$

46.15

Change

0.00 0.00%

Volume

Volume 42,679

Quotes are delayed by 20 min

/zigman2/quotes/204413973/composite

Previous close

$ 47.15

$ 46.15

Change

-1.00 -2.12%

Day low

Day high

$45.32

$47.54

Open

52 week low

52 week high

$26.14

$65.88

Open

OPTION CHAIN FOR ZILLOW GROUP INC. CL C

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.90 26.35 20.00 quote 0.00 0.00 0.00 0.00 0.33
quote 0.00 0.00 0.00 23.20 24.25 22.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 22.85 23.30 23.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 21.35 22.30 24.00 quote 0.00 0.00 0.00 0.00 0.18
quote 0.00 0.00 0.00 20.95 21.45 25.00 quote 0.18 0.00 0.00 0.00 0.33 1.00
quote 0.00 0.00 0.00 19.80 20.30 26.00 quote 0.07 0.00 0.00 0.00 0.48 5.00
quote 0.00 0.00 0.00 18.30 19.25 27.00 quote 0.22 0.00 0.00 0.00 0.33 2.00
quote 11.48 0.00 0.00 17.25 18.30 1.00 28.00 quote 0.58 0.00 0.00 0.00 0.33 2.00
quote 0.00 0.00 0.00 16.95 17.30 29.00 quote 0.10 0.00 0.00 0.00 0.33 1.00
quote 0.00 0.00 0.00 15.95 16.40 30.00 quote 0.02 -0.82 2.00 0.00 0.06 5.00
quote 14.98 1.53 1.00 14.95 15.40 1.00 31.00 quote 0.04 0.00 0.00 0.00 0.06 8.00
quote 14.13 3.57 8.00 13.35 14.30 11.00 32.00 quote 0.01 -0.22 22.00 0.00 0.14 72.00
quote 14.18 3.27 2.00 12.95 13.40 5.00 33.00 quote 0.01 -0.02 4.00 0.00 0.21 24.00
quote 10.41 0.00 0.00 12.05 12.90 3.00 33.50 quote 0.00 0.00 0.00 0.00 0.05
quote 13.15 0.00 0.00 11.85 12.35 7.00 34.00 quote 0.02 -0.01 4.00 0.00 0.04 69.00
quote 9.45 0.00 0.00 11.45 11.75 2.00 34.50 quote 0.00 0.00 0.00 0.00 2.13
quote 10.98 1.83 1.00 10.95 11.35 49.00 35.00 quote 0.02 0.00 5.00 0.00 0.03 52.00
quote 8.52 0.00 0.00 10.25 10.85 4.00 35.50 quote 0.05 0.00 0.00 0.00 0.03 2.00
quote 10.00 1.69 15.00 9.95 10.25 22.00 36.00 quote 0.02 0.00 5.00 0.00 0.03 2,155
quote 9.62 2.05 1.00 9.45 9.75 2.00 36.50 quote 0.00 0.00 0.00 0.00 0.18
quote 9.12 -1.11 44.00 9.00 9.25 755.00 37.00 quote 0.02 -0.02 5.00 0.00 0.04 42.00
quote 7.22 0.00 0.00 8.50 8.95 68.00 37.50 quote 0.10 0.00 0.00 0.00 0.09 3.00
quote 9.17 -0.68 4.00 8.05 8.30 171.00 38.00 quote 0.02 0.00 8.00 0.00 0.07 602.00
quote 0.00 0.00 0.00 7.55 7.80 38.50 quote 0.01 -0.12 1.00 0.02 0.04 5.00
quote 4.90 0.00 0.00 6.90 7.30 42.00 39.00 quote 0.03 0.01 10.00 0.03 0.04 219.00
quote 4.90 0.00 0.00 6.55 6.80 4.00 39.50 quote 0.03 -0.23 1.00 0.03 0.05 3.00
quote 6.10 -1.77 12.00 6.10 6.30 65.00 40.00 quote 0.02 -0.04 69.00 0.04 0.06 237.00
quote 5.75 -0.25 6.00 5.55 5.85 18.00 40.50 quote 0.05 0.00 0.00 0.00 0.07 500.00
quote 5.75 -0.70 37.00 5.20 5.45 364.00 41.00 quote 0.09 0.02 1.00 0.07 0.09 153.00
quote 3.25 0.00 0.00 4.65 4.85 8.00 41.50 quote 0.06 -0.54 1.00 0.09 0.11 207.00
quote 4.23 -0.72 4.00 4.20 4.45 76.00 42.00 quote 0.08 -0.03 1.00 0.12 0.14 310.00
quote 3.79 0.79 10.00 3.70 3.90 9.00 42.50 quote 0.16 0.02 12.00 0.15 0.18 281.00
quote 3.80 -0.35 6.00 3.25 3.60 165.00 43.00 quote 0.27 0.09 517.00 0.20 0.25 261.00
quote 2.88 0.08 8.00 2.80 3.05 11.00 43.50 quote 0.34 0.04 25.00 0.27 0.32 36.00
quote 2.51 -0.91 7.00 2.45 2.60 216.00 44.00 quote 0.42 -0.01 5.00 0.36 0.40 532.00
quote 2.02 -0.64 12.00 2.16 2.43 145.00 44.50 quote 0.50 -0.04 551.00 0.48 0.52 235.00
quote 1.77 -0.72 176.00 1.82 1.92 587.00 45.00 quote 0.72 0.20 660.00 0.64 0.68 40.00
quote 1.46 -1.26 27.00 1.51 1.58 18.00 45.50 quote 0.87 0.13 31.00 0.83 0.88 96.00
quote 1.21 -0.59 94.00 1.24 1.29 97.00 46.00 quote 1.07 0.12 18.00 1.05 1.12 5.00
46.15 Current price as of 2/03/2023 04:00:00 PM
quote 0.93 -0.79 3.00 1.00 1.05 67.00 46.50 quote 1.50 0.30 45.00 1.31 1.37 107.00
quote 0.79 -0.70 37.00 0.78 0.87 219.00 47.00 quote 1.21 -0.06 2.00 1.63 1.71 38.00
quote 0.59 -0.71 30.00 0.61 0.71 23.00 47.50 quote 2.05 0.53 3.00 1.92 2.13 48.00
quote 0.51 -0.48 37.00 0.47 0.54 106.00 48.00 quote 2.32 0.22 11.00 2.31 2.42 13.00
quote 0.35 -0.35 48.00 0.35 0.42 107.00 48.50 quote 2.40 -2.30 5.00 2.67 2.91 5.00
quote 0.31 -0.32 5.00 0.27 0.33 164.00 49.00 quote 3.30 1.19 2.00 2.92 3.35 2.00
quote 0.71 0.00 0.00 0.20 0.26 3.00 49.50 quote 3.55 0.64 4.00 3.25 3.70 4.00
quote 0.17 -0.26 10.00 0.15 0.21 111.00 50.00 quote 3.05 0.00 0.00 3.80 4.15 19.00
quote 0.20 -0.05 2.00 0.08 0.14 88.00 51.00 quote 0.00 0.00 0.00 4.75 5.50
quote 0.25 0.00 0.00 0.02 0.13 69.00 52.00 quote 5.95 1.50 1.00 5.65 6.45 4.00
quote 0.08 -0.08 1.00 0.01 0.11 2.00 53.00 quote 9.15 0.00 0.00 6.65 7.50 6.00
quote 0.03 0.00 2.00 0.00 0.17 54.00 quote 0.00 0.00 0.00 7.75 8.50
quote 0.02 0.00 0.00 0.00 0.35 4.00 55.00 quote 0.00 0.00 0.00 8.65 9.30
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 30.80 31.45 15.00 quote 0.01 0.00 0.00 0.00 0.02 50.00
quote 0.00 0.00 0.00 28.25 28.85 17.50 quote 0.06 0.00 0.00 0.00 0.03 162.00
quote 12.50 0.00 0.00 25.80 26.45 6.00 20.00 quote 0.01 0.00 0.00 0.00 0.03 1,817
quote 17.20 0.00 0.00 23.35 23.80 164.00 22.50 quote 0.03 0.00 0.00 0.00 0.03 1,503
quote 19.38 0.00 0.00 21.00 21.30 134.00 25.00 quote 0.02 -0.01 11.00 0.00 0.02 2,040
quote 14.35 0.00 0.00 16.10 16.45 1,907 30.00 quote 0.05 0.00 0.00 0.02 0.05 2,930
quote 11.20 0.00 0.00 13.10 13.45 3.00 33.00 quote 0.14 0.00 0.00 0.06 0.09 34.00
quote 13.25 0.00 0.00 12.15 12.45 18.00 34.00 quote 0.19 0.00 0.00 0.10 0.12 34.00
quote 11.40 -0.84 1.00 11.20 11.45 2,318 35.00 quote 0.15 0.05 18.00 0.13 0.15 4,164
quote 10.35 1.98 26.00 10.25 10.55 4.00 36.00 quote 0.19 0.00 7.00 0.17 0.19 220.00
quote 9.82 -1.33 2.00 9.30 9.60 26.00 37.00 quote 0.24 -0.01 38.00 0.23 0.25 225.00
quote 9.85 0.10 1.00 8.85 9.10 8.00 37.50 quote 0.30 0.01 38.00 0.26 0.29 90.00
quote 8.50 -1.42 9.00 8.40 8.65 38.00 38.00 quote 0.34 -0.02 6.00 0.31 0.34 84.00
quote 8.95 2.50 2.00 7.95 8.20 11.00 38.50 quote 0.39 0.03 4.00 0.36 0.39 177.00
quote 8.50 -0.62 1.00 7.55 7.85 22.00 39.00 quote 0.46 0.07 59.00 0.42 0.45 68.00
quote 6.96 -1.78 12.00 7.10 7.45 15.00 39.50 quote 0.53 0.12 63.00 0.49 0.53 76.00
quote 7.09 -0.16 24.00 6.70 6.95 2,596 40.00 quote 0.66 0.15 342.00 0.56 0.61 2,340
quote 6.95 0.00 0.00 6.30 6.45 18.00 40.50 quote 0.71 0.11 38.00 0.66 0.70 97.00
quote 5.92 -1.70 20.00 5.90 6.25 50.00 41.00 quote 0.81 0.17 10.00 0.76 0.81 48.00
quote 6.00 0.00 0.00 5.50 5.65 25.00 41.50 quote 0.94 0.03 7.00 0.88 0.93 111.00
quote 5.10 -1.15 16.00 5.15 5.45 44.00 42.00 quote 1.05 0.07 21.00 1.00 1.06 283.00
quote 4.83 -1.55 3.00 4.85 5.00 47.00 42.50 quote 1.23 0.08 24.00 1.14 1.22 77.00
quote 4.45 -1.05 18.00 4.45 4.60 137.00 43.00 quote 1.10 -0.03 4.00 1.30 1.38 167.00
quote 4.80 0.00 0.00 4.15 4.30 178.00 43.50 quote 1.39 0.03 1.00 1.46 1.56 289.00
quote 4.25 0.00 0.00 3.85 4.00 378.00 44.00 quote 1.75 0.29 8.00 1.61 1.74 250.00
quote 4.22 -0.38 1.00 3.55 3.70 25.00 44.50 quote 1.57 -0.28 3.00 1.81 1.95 75.00
quote 3.20 -1.30 16.00 3.25 3.40 4,022 45.00 quote 2.19 0.26 55.00 2.07 2.17 765.00
quote 3.65 0.05 5.00 3.00 3.15 411.00 45.50 quote 1.96 -0.15 4.00 2.22 2.41 51.00
quote 2.81 -0.64 30.00 2.77 2.88 81.00 46.00 quote 2.49 0.25 32.00 2.49 2.66 54.00
46.15 Current price as of 2/03/2023 04:00:00 PM
quote 2.59 -0.91 23.00 2.54 2.66 32.00 46.50 quote 2.91 0.24 11.00 2.73 2.92 30.00
quote 2.31 -0.45 67.00 2.31 2.42 46.00 47.00 quote 3.20 0.46 11.00 3.10 3.20 54.00
quote 2.09 -0.55 31.00 2.10 2.20 20.00 47.50 quote 2.97 -0.13 17.00 3.40 3.50 31.00
quote 1.88 -0.61 15.00 1.88 2.03 78.00 48.00 quote 3.15 -0.30 4.00 3.70 3.80 26.00
quote 2.13 0.00 0.00 1.72 1.82 21.00 48.50 quote 3.40 -0.25 6.00 4.00 4.10 18.00
quote 1.50 -0.62 34.00 1.55 1.64 166.00 49.00 quote 3.85 -0.20 3.00 4.30 4.45 6.00
quote 1.44 -0.37 20.00 1.38 1.48 180.00 49.50 quote 4.80 1.05 10.00 4.60 4.80 7.00
quote 1.21 -0.49 175.00 1.22 1.31 4,083 50.00 quote 5.20 1.20 8.00 5.00 5.15 751.00
quote 1.03 -0.33 49.00 0.99 1.07 161.00 51.00 quote 5.75 0.55 5.00 5.70 5.90 79.00
quote 0.80 -0.25 17.00 0.77 0.83 306.00 52.00 quote 5.75 0.00 6.00 6.50 6.65 87.00
quote 0.60 -0.28 24.00 0.60 0.66 115.00 53.00 quote 7.10 0.00 0.00 7.35 7.55 20.00
quote 0.49 -0.20 21.00 0.46 0.50 85.00 54.00 quote 8.45 1.60 1.00 8.15 8.40 17.00
quote 0.36 -0.15 68.00 0.36 0.39 2,849 55.00 quote 9.35 0.80 2.00 9.10 9.25 42.00
quote 0.11 -0.05 15.00 0.05 0.13 253.00 60.00 quote 24.85 0.00 0.00 13.65 14.35 4.00
CALLS PUTS
Expires February 24, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 25.45 26.60 20.00 quote 0.15 0.00 0.00 0.00 0.75 10.00
quote 0.00 0.00 0.00 20.55 21.45 25.00 quote 0.06 0.00 0.00 0.00 0.75 1.00
quote 0.00 0.00 0.00 19.40 20.50 26.00 quote 0.14 0.00 0.00 0.01 0.99 6.00
quote 0.00 0.00 0.00 19.05 19.45 27.00 quote 0.00 0.00 0.00 0.01 0.34
quote 0.00 0.00 0.00 17.45 18.45 28.00 quote 0.21 0.00 0.00 0.01 0.17 2.00
quote 15.20 0.00 0.00 17.10 17.60 6.00 29.00 quote 0.46 0.00 0.00 0.03 0.18 1.00
quote 13.90 0.00 0.00 15.60 16.60 20.00 30.00 quote 0.15 0.00 0.00 0.03 0.75 6.00
quote 13.07 0.00 0.00 15.10 15.60 16.00 31.00 quote 0.19 0.00 0.00 0.04 0.75 12.00
quote 0.00 0.00 0.00 14.05 14.50 32.00 quote 0.25 0.00 0.00 0.05 0.40 22.00
quote 10.96 0.00 0.00 12.80 13.50 4.00 33.00 quote 0.43 0.00 0.00 0.11 0.75 8.00
quote 9.69 0.00 0.00 12.15 12.50 2.00 34.00 quote 0.16 0.00 0.00 0.11 0.72 105.00
quote 8.40 0.00 0.00 11.25 11.65 14.00 35.00 quote 0.73 0.00 0.00 0.15 0.25 18.00
quote 10.43 -0.93 11.00 10.25 10.60 34.00 36.00 quote 0.57 0.00 0.00 0.16 0.34 35.00
quote 10.75 0.00 0.00 9.40 9.80 28.00 37.00 quote 0.33 0.04 1.00 0.33 0.40 118.00
quote 6.60 0.00 0.00 8.55 8.80 9.00 38.00 quote 0.42 0.00 0.00 0.40 0.51 89.00
quote 8.36 3.04 1.00 7.65 7.90 13.00 39.00 quote 0.50 0.04 24.00 0.54 0.70 127.00
quote 6.96 -0.90 3.00 6.85 7.10 28.00 40.00 quote 0.66 -0.09 13.00 0.69 0.89 118.00
quote 7.54 0.00 0.00 6.05 6.30 49.00 41.00 quote 0.92 -0.02 10.00 0.91 1.03 72.00
quote 5.22 0.18 1.00 5.35 5.55 44.00 42.00 quote 1.26 0.10 12.00 1.17 1.30 67.00
quote 5.89 0.00 0.00 4.65 4.95 110.00 43.00 quote 1.36 -0.09 14.00 1.45 1.62 131.00
quote 4.93 -0.02 1.00 4.05 4.20 112.00 44.00 quote 1.95 0.51 8.00 1.79 1.96 160.00
quote 3.69 -0.56 281.00 3.45 3.60 90.00 45.00 quote 2.38 0.18 3.00 2.26 2.51 35.00
quote 2.50 0.00 0.00 2.93 3.10 88.00 46.00 quote 2.84 0.19 12.00 2.68 2.84 24.00
46.15 Current price as of 2/03/2023 04:00:00 PM
quote 2.89 -0.41 16.00 2.45 2.67 52.00 47.00 quote 3.33 0.13 3.00 3.15 3.40 13.00
quote 2.30 -0.30 288.00 2.07 2.19 159.00 48.00 quote 3.40 0.30 10.00 3.85 4.00 48.00
quote 2.10 -0.51 20.00 1.72 1.82 84.00 49.00 quote 3.90 0.00 0.00 4.50 4.65 5.00
quote 1.45 -0.34 23.00 1.41 1.54 165.00 50.00 quote 0.00 0.00 0.00 5.05 5.35
quote 1.19 -0.62 3.00 1.13 1.37 18.00 51.00 quote 0.00 0.00 0.00 5.90 6.30
quote 1.21 0.08 3.00 0.91 1.14 6.00 52.00 quote 0.00 0.00 0.00 6.50 6.85
quote 0.85 -0.10 1.00 0.70 0.91 14.00 53.00 quote 7.35 0.00 0.00 7.25 7.70 14.00
quote 0.00 0.00 0.00 0.55 0.66 54.00 quote 0.00 0.00 0.00 8.30 8.60
quote 0.54 0.00 0.00 0.39 0.65 22.00 55.00 quote 0.00 0.00 0.00 9.00 9.40

March, 2023 Options

Show

May, 2023 Options

Show

August, 2023 Options

Show

December, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.