Cboe Global Markets

Z - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Zillow Group, Inc. Class C (z)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
60.66
Ask: 
61.89
Vol: 
3,230,095
Last: 
61.82
Change: 
-0.65 (+-1.0628%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 12
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 59.000
3.35
-0.9
2.04
3.55
7
0.47
0.6742
0.0657
9
Z 60.000
2.22
-1.155
2.21
2.83
9
0.6
0.6078
0.0737
74
Z 61.000
2.09
-0.625
1.95
2.2
269
0.63
0.5318
0.0801
507
Z 62.000
1.56
-0.68
1.26
1.75
11
0.6
0.4485
0.0834
7
Z 62.500
1.53
-0.53
1.11
1.62
6
0.62
0.4051
0.0835
20
Z 63.000
1.12
-0.625
0
1.44
27
0.45
0.3622
0.0823
23
Thu Apr 17 2025
Strike
Z 59.000
Z 60.000
Z 61.000
Z 62.000
Z 62.500
Z 63.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 59.000
1.2
-0.13
1.17
1.52
27
0.74
-0.3255
0.0658
254
Z 60.000
2.22
+0.505
1.37
1.7
41
0.67
-0.392
0.0738
64
Z 61.000
2.59
+0.465
1.6
2.04
2
0.61
-0.4678
0.0801
52
Z 62.000
2.59
+0.265
2.15
2.45
181
0.59
-0.5512
0.0835
93
Z 62.500
3.58
+0.97
1.17
2.82
36
0.39
-0.5943
0.0836
143
Z 63.000
2.95
+0.01
2.56
3.35
5
0.6
-0.6376
0.0824
37
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 59.000
0
+0
4
4.3
0
0.62
0.6398
0.0498
0
Z 60.000
3.25
-1.125
2.14
3.65
9
0.47
0.5888
0.0534
9
Z 61.000
2.67
-0.815
2.78
3.05
2
0.59
0.534
0.0562
8
Z 62.000
2.2
-0.915
0.55
2.55
5
0.4
0.4763
0.0579
2
Z 63.000
4.15
+0
1.71
1.97
0
0.54
0.4167
0.0583
13
Z 64.000
1.46
-0.635
1.29
1.59
1
0.53
0.3575
0.0571
1
Fri Apr 25 2025
Strike
Z 59.000
Z 60.000
Z 61.000
Z 62.000
Z 63.000
Z 64.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 59.000
4
+0
1.8
2.04
0
0.62
-0.3591
0.0498
3
Z 60.000
3.08
+0.81
1.97
2.4
1
0.58
-0.41
0.0534
20
Z 61.000
0.9
+0
2.54
2.78
0
0.58
-0.465
0.0562
0
Z 62.000
3.5
+0.245
2.41
3.45
8
0.52
-0.5227
0.0579
38
Z 63.000
4.05
+0.3
2.53
3.75
7
0.44
-0.5822
0.0584
58
Z 64.000
4
+0
4
4.4
0
0.52
-0.6417
0.0572
11
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.