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

Jan 14, 2022, 7:51 p.m.

Z
/zigman2/quotes/204413973/composite

$

55.25

Change

-0.10 -0.18%

Volume

Volume 279,779

Quotes are delayed by 20 min

/zigman2/quotes/204413973/composite

Previous close

$ 56.60

$ 55.35

Change

-1.25 -2.21%

Day low

Day high

$53.54

$56.67

Open

52 week low

52 week high

$52.57

$208.11

Open

OPTION CHAIN FOR ZILLOW GROUP INC. CL C

In-the-money

January, 2022 Options

Hide
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.50 0.00 0.00 41.20 44.60 2.00 12.50 quote 0.01 -0.01 50.00 0.00 0.02 1,341
quote 47.45 0.00 0.00 38.55 40.55 7.00 15.00 quote 0.01 0.00 25.00 0.00 0.02 4,979
quote 40.80 0.00 0.00 37.55 39.00 1.00 17.50 quote 0.01 0.00 0.00 0.00 0.02 6,356
quote 47.50 0.00 0.00 34.60 36.20 9.00 20.00 quote 0.01 0.00 100.00 0.00 0.02 1,077
quote 45.35 0.00 0.00 31.25 34.60 5.00 22.50 quote 0.01 0.00 0.00 0.00 0.03 462.00
quote 98.50 0.00 0.00 29.75 30.85 17.00 25.00 quote 0.01 0.00 0.00 0.00 0.03 519.00
quote 30.74 0.00 0.00 24.90 26.25 102.00 30.00 quote 0.01 0.00 0.00 0.00 0.02 1,390
quote 26.90 0.00 0.00 20.05 20.70 44.00 35.00 quote 0.05 0.03 11.00 0.01 0.04 2,627
quote 18.06 0.00 0.00 14.15 15.80 343.00 40.00 quote 0.03 -0.02 127.00 0.01 0.05 3,067
quote 11.25 0.00 0.00 10.05 11.05 1,009 45.00 quote 0.08 0.03 5,981 0.05 0.08 8,024
quote 0.00 0.00 0.00 7.20 8.45 48.00 quote 0.15 0.02 17.00 0.14 0.16 16.00
quote 0.00 0.00 0.00 5.55 7.50 49.00 quote 0.36 0.26 6.00 0.19 0.22 206.00
quote 5.58 -1.42 35.00 5.35 5.75 796.00 50.00 quote 0.27 0.07 507.00 0.25 0.31 4,564
quote 0.00 0.00 0.00 4.40 6.00 51.00 quote 0.38 0.18 114.00 0.36 0.42 132.00
quote 3.14 -2.61 5.00 3.75 4.00 52.00 quote 0.54 0.17 263.00 0.41 0.57 152.00
quote 2.39 -2.19 87.00 2.95 3.20 15.00 53.00 quote 0.75 0.32 207.00 0.70 0.79 726.00
quote 2.31 -1.44 158.00 2.20 2.48 33.00 54.00 quote 0.93 0.17 214.00 0.98 1.09 1,059
quote 1.71 -1.07 315.00 1.67 1.78 635.00 55.00 quote 1.40 0.48 423.00 1.28 1.51 3,045
55.35 Current price as of 1/14/2022 04:00:01 PM
quote 1.20 -0.65 491.00 1.17 1.26 48.00 56.00 quote 1.92 0.47 106.00 1.74 2.02 1,416
quote 0.92 -0.77 191.00 0.79 0.88 1,179 57.00 quote 2.48 0.73 141.00 2.37 2.62 4,769
quote 0.60 -0.45 84.00 0.51 0.58 115.00 58.00 quote 3.10 0.63 108.00 3.15 3.35 804.00
quote 0.36 -0.74 397.00 0.33 0.37 144.00 59.00 quote 4.03 1.04 16.00 3.70 4.20 241.00
quote 0.22 -0.36 515.00 0.22 0.23 6,655 60.00 quote 4.80 0.85 374.00 4.75 5.15 9,378
quote 0.16 -0.20 94.00 0.13 0.15 628.00 61.00 quote 5.62 1.54 14.00 5.65 6.50 230.00
quote 0.13 -0.27 4.00 0.11 0.13 136.00 61.50 quote 6.65 1.65 5.00 6.10 6.55 85.00
quote 0.10 -0.27 22.00 0.08 0.10 149.00 62.00 quote 6.65 1.70 23.00 6.65 7.00 359.00
quote 0.08 -0.13 13.00 0.07 0.09 1,023 62.50 quote 7.87 1.70 7.00 6.35 7.60 101.00
quote 0.07 -0.13 18.00 0.05 0.07 863.00 63.00 quote 8.76 3.06 34.00 7.55 7.95 128.00
quote 0.05 -0.16 13.00 0.04 0.06 610.00 64.00 quote 10.17 2.53 6.00 7.95 8.95 125.00
quote 0.03 -0.05 92.00 0.03 0.04 20,877 65.00 quote 9.79 1.87 140.00 9.50 10.10 17,625
quote 0.04 -0.06 1.00 0.02 0.04 282.00 66.00 quote 11.64 3.03 1.00 9.65 11.70 32.00
quote 0.02 -0.05 7.00 0.02 0.03 216.00 67.00 quote 9.40 0.00 0.00 10.65 12.70 19.00
quote 0.02 -0.09 52.00 0.01 0.03 179.00 68.00 quote 9.67 0.00 0.00 11.75 13.60 22.00
quote 0.06 -0.03 1.00 0.00 0.07 133.00 69.00 quote 10.65 0.00 0.00 12.55 14.55 15.00
quote 0.01 -0.04 108.00 0.01 0.03 13,036 70.00 quote 14.73 1.98 60.00 14.20 16.90 9,029
quote 0.10 0.00 0.00 0.00 0.05 1,503 71.00 quote 14.49 0.00 0.00 15.40 16.00 8.00
quote 0.10 0.00 0.00 0.00 0.11 22.00 72.00 quote 0.00 0.00 0.00 16.20 18.10
quote 0.15 0.00 0.00 0.00 0.03 12.00 73.00 quote 0.00 0.00 0.00 17.05 19.00
quote 0.03 -0.01 29.00 0.01 0.03 3,972 75.00 quote 19.96 2.26 6.00 18.55 20.20 8,721
quote 0.01 -0.01 5.00 0.00 0.02 11,057 80.00 quote 24.94 2.09 4.00 23.90 25.35 13,422
quote 0.05 0.02 1.00 0.00 0.03 2,185 85.00 quote 29.51 2.26 56.00 29.45 29.95 5,349
quote 0.01 -0.02 1.00 0.01 0.03 6,908 90.00 quote 34.55 1.52 17.00 34.55 34.90 3,390
quote 0.02 0.00 0.00 0.00 0.01 3,505 95.00 quote 37.85 0.00 0.00 38.10 41.05 987.00
quote 0.01 0.00 0.00 0.00 0.01 17,431 100.00 quote 45.80 3.25 19.00 44.20 45.30 14,158
quote 0.01 0.00 0.00 0.00 0.01 13,191 105.00 quote 48.00 0.00 0.00 48.60 51.25 7,780
quote 0.01 0.00 0.00 0.00 0.01 9,125 110.00 quote 54.84 1.84 1.00 53.15 55.95 13,396
quote 0.01 0.00 0.00 0.00 0.01 2,344 115.00 quote 52.66 0.00 0.00 58.45 61.10 1,767
quote 0.03 0.00 0.00 0.00 0.01 2,617 120.00 quote 64.80 1.78 2.00 63.25 66.15 736.00
quote 0.01 0.00 0.00 0.00 0.01 5,054 125.00 quote 67.10 0.00 0.00 68.35 71.25 1,714
quote 0.01 0.00 0.00 0.00 0.01 4,518 130.00
quote 0.01 0.00 0.00 0.00 0.03 1,155 135.00 quote 77.85 0.00 0.00 78.50 80.95 4.00
quote 0.01 0.00 0.00 0.00 0.01 3,089 140.00 quote 72.36 0.00 0.00 84.15 86.00 2.00
quote 0.01 0.00 0.00 0.00 0.01 804.00 145.00 quote 87.60 0.00 0.00 88.05 91.05 4.00
quote 0.03 0.00 0.00 0.00 0.01 13,124 150.00 quote 85.00 0.00 0.00 92.75 96.60 15.00
quote 0.01 0.00 0.00 0.00 0.09 851.00 155.00 quote 87.00 0.00 0.00 98.10 101.10 18.00
quote 0.06 0.00 0.00 0.00 0.09 3,262 160.00 quote 105.85 0.00 0.00 103.15 106.15 4.00
quote 0.04 0.00 0.00 0.00 0.09 2,761 165.00 quote 69.18 0.00 0.00 108.10 111.00 13.00
quote 0.01 0.00 0.00 0.00 0.01 645.00 170.00 quote 104.80 0.00 0.00 113.25 116.20 46.00
quote 0.01 0.00 0.00 0.00 0.05 476.00 175.00 quote 90.85 0.00 0.00 118.00 121.15 163.00
quote 0.01 0.00 0.00 0.00 0.05 2,634 180.00 quote 74.81 0.00 0.00 122.95 126.15 41.00
quote 0.01 0.00 0.00 0.00 0.01 330.00 185.00 quote 122.55 0.00 0.00 128.25 131.20 2.00
quote 0.01 0.00 0.00 0.00 0.01 473.00 190.00 quote 103.38 0.00 0.00 133.15 136.05 31.00
quote 0.10 0.00 0.00 0.00 0.01 437.00 195.00 quote 85.18 0.00 0.00 138.05 141.15 12.00
quote 0.01 0.00 0.00 0.00 0.04 1,727 200.00 quote 134.55 0.00 0.00 143.05 146.05 172.00
quote 0.01 0.00 0.00 0.00 0.09 983.00 210.00 quote 111.53 0.00 0.00 153.10 156.10 101.00
quote 0.01 0.00 0.00 0.00 0.05 257.00 220.00 quote 107.65 0.00 0.00 163.00 166.30 9.00
quote 0.02 0.00 0.00 0.00 0.02 207.00 230.00 quote 91.30 0.00 0.00 172.90 176.30 55.00
quote 0.01 0.00 0.00 0.00 0.09 3,097 240.00 quote 186.55 0.00 0.00 183.25 186.25 2.00
quote 0.01 0.00 0.00 0.00 0.02 146.00 250.00 quote 113.43 0.00 0.00 193.40 196.05 1.00
quote 0.03 0.00 0.00 0.00 0.05 165.00 260.00 quote 122.83 0.00 0.00 203.05 206.20 30.00
quote 0.03 0.00 0.00 0.00 0.09 99.00 270.00 quote 143.00 0.00 0.00 213.00 216.20
quote 0.01 0.00 0.00 0.00 0.08 123.00 280.00 quote 189.00 0.00 0.00 223.50 226.00 2.00
quote 0.03 0.00 0.00 0.00 0.01 239.00 290.00 quote 203.95 0.00 0.00 232.95 236.20 12.00
quote 0.01 0.00 0.00 0.00 0.09 431.00 300.00 quote 164.50 0.00 0.00 242.95 246.20
quote 0.01 0.00 0.00 0.00 0.01 693.00 310.00 quote 0.00 0.00 0.00 253.05 256.10
CALLS PUTS
Expires January 28, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.50 21.90 35.00 quote 0.00 0.00 0.00 0.00 0.92
quote 20.00 0.00 0.00 15.05 16.15 20.00 40.00 quote 0.12 0.06 12.00 0.02 0.35 22.00
quote 0.00 0.00 0.00 9.15 11.70 45.00 quote 0.29 -0.15 11.00 0.20 0.26 1.00
quote 0.00 0.00 0.00 7.50 8.10 48.00 quote 0.60 0.30 1.00 0.36 0.47 22.00
quote 0.00 0.00 0.00 5.90 7.60 49.00 quote 0.78 -0.23 20.00 0.47 0.56 10.00
quote 0.00 0.00 0.00 4.80 7.25 50.00 quote 0.78 0.35 24.00 0.60 0.81 65.00
quote 8.33 0.00 0.00 4.65 5.35 183.00 51.00 quote 1.02 0.50 22.00 0.77 0.99 58.00
quote 0.00 0.00 0.00 4.25 4.80 52.00 quote 1.28 0.69 59.00 1.02 1.16 22.00
quote 2.88 -1.33 2.00 3.50 3.85 3.00 53.00 quote 2.00 1.01 76.00 1.27 1.57 55.00
quote 2.53 0.00 46.00 2.92 3.20 54.00 quote 1.98 0.72 91.00 1.60 1.79 136.00
quote 2.50 -1.95 85.00 2.27 2.59 44.00 55.00 quote 2.29 0.95 74.00 1.99 2.23 138.00
55.35 Current price as of 1/14/2022 04:00:01 PM
quote 2.09 -0.45 56.00 1.84 2.08 38.00 56.00 quote 3.55 1.64 43.00 2.35 2.84 77.00
quote 1.67 -1.18 80.00 1.38 1.66 24.00 57.00 quote 3.61 1.08 4.00 3.10 3.45 106.00
quote 1.11 -1.34 205.00 1.10 1.31 25.00 58.00 quote 4.95 2.36 3.00 3.70 4.10 94.00
quote 0.99 -0.69 65.00 0.82 1.02 19.00 59.00 quote 4.70 1.57 2.00 4.45 4.85 150.00
quote 0.75 -0.57 19.00 0.58 0.73 76.00 60.00 quote 5.22 1.47 8.00 5.00 5.60 106.00
quote 0.58 -0.27 4.00 0.38 0.61 75.00 61.00 quote 6.12 -0.16 22.00 5.90 6.55 96.00
quote 0.00 0.00 0.00 0.38 0.61 61.50 quote 0.00 0.00 0.00 5.65 6.85
quote 0.35 -0.34 13.00 0.33 0.48 63.00 62.00 quote 8.35 1.13 50.00 6.65 7.45 61.00
quote 0.29 -0.53 1.00 0.28 0.42 2.00 62.50 quote 6.06 0.00 0.00 7.25 8.60 1.00
quote 0.68 0.00 0.00 0.25 0.37 91.00 63.00 quote 5.83 0.00 0.00 7.50 8.40 74.00
quote 0.19 -0.36 8.00 0.20 0.26 61.00 64.00 quote 7.00 0.00 0.00 8.40 9.15 55.00
quote 0.22 -0.11 13.00 0.16 0.25 241.00 65.00 quote 7.92 0.00 0.00 9.30 11.15 26.00
quote 0.30 0.00 0.00 0.10 0.22 93.00 66.00 quote 5.58 0.00 0.00 9.45 11.70 2.00
quote 0.32 0.00 0.00 0.04 0.36 68.00 67.00 quote 9.45 0.00 0.00 11.05 12.30 47.00
quote 0.30 0.00 0.00 0.03 0.14 127.00 68.00 quote 12.45 0.60 2.00 11.60 13.05 3.00
quote 0.18 0.00 0.00 0.02 0.17 48.00 69.00 quote 6.99 0.00 0.00 13.05 14.90 2.00
quote 0.13 0.08 2.00 0.05 0.18 307.00 70.00 quote 14.63 1.33 14.00 14.55 15.00 8.00
quote 0.20 0.00 0.00 0.10 0.28 40.00 71.00 quote 0.00 0.00 0.00 14.65 17.40
quote 0.28 0.00 0.00 0.03 0.90 50.00 72.00 quote 10.70 0.00 0.00 15.60 18.35 1.00
quote 0.07 0.00 0.00 0.00 0.10 27.00 73.00 quote 0.00 0.00 0.00 17.45 18.40
quote 0.28 0.00 0.00 0.05 0.36 15.00 74.00 quote 0.00 0.00 0.00 17.55 20.45
quote 0.13 0.00 0.00 0.05 0.18 38.00 75.00 quote 19.63 1.63 4.00 19.40 20.50 63.00
quote 0.34 0.00 0.00 0.00 0.08 32.00 76.00 quote 0.00 0.00 0.00 18.75 22.40
quote 0.33 0.00 0.00 0.00 0.22 49.00 77.00 quote 0.00 0.00 0.00 20.60 23.45
quote 0.06 -0.16 30.00 0.00 0.07 11.00 80.00 quote 23.55 0.00 0.00 23.75 25.55 17.00
quote 0.06 -0.04 30.00 0.00 0.08 25.00 85.00 quote 25.10 0.00 0.00 28.75 30.25 3.00

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

August, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

December, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.