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)

2025-05-23 15:27:43 ET (Delayed)
Bid: 
66.09
Ask: 
66.12
Vol: 
1,314,152
Last: 
66.11
Change: 
+1.08 (+1.6608%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
3.25
+0
1.75
2.75
0
2.87
1
0
31
Z 65.000
1.15
+0.345
0.97
1.25
15
1
0.9951
0.0333
30
Z 66.000
0.25
-0.105
0.13
0.6
352
0.44
0.5942
1.0144
40
Z 67.000
0.01
-0.08
0
0.01
28,735
0.66
0.0057
0.0457
81
Z 68.000
0.06
+0.025
0
0.05
12
1.6
0
0
75
Z 69.000
0.1
+0.065
0
0.09
36
2.51
0
0
56
Fri May 23 2025
Strike
Z 64.000
Z 65.000
Z 66.000
Z 67.000
Z 68.000
Z 69.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
0.02
-0.19
0.01
0.02
35
1.61
0
0
741
Z 65.000
0.02
-0.505
0.02
0.05
693
1.15
-0.0049
0.0333
367
Z 66.000
0.18
-0.88
0.06
0.15
31
0.58
-0.4058
1.0144
526
Z 67.000
0.9
-0.805
0.76
1.16
13
1.1
-0.9943
0.0457
274
Z 68.000
2.35
-0.265
1.59
2.64
1
2.86
-1
0
80
Z 69.000
4.26
+0
2.3
3.75
0
3.15
-1
0
102
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
2.88
+0.65
2.64
2.78
10
0.39
0.7372
0.0914
34
Z 65.000
2.06
+0.435
1.95
2.05
52
0.37
0.6405
0.1089
45
Z 66.000
1.43
+0.36
1.35
1.58
17
0.38
0.5267
0.1196
14
Z 67.000
1.05
+0.345
0.89
0.98
996
0.36
0.4066
0.1189
38
Z 68.000
0.56
+0.14
0.56
0.64
24
0.36
0.2945
0.1064
39
Z 69.000
0.35
+0.09
0.3
0.38
6
0.35
0.2021
0.0866
124
Fri May 30 2025
Strike
Z 64.000
Z 65.000
Z 66.000
Z 67.000
Z 68.000
Z 69.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
0.6
-0.27
0.54
0.63
15
0.39
-0.2643
0.0921
261
Z 65.000
0.91
-0.29
0.83
0.92
15
0.38
-0.3618
0.1098
165
Z 66.000
1.61
-0.08
1.21
1.33
6
0.37
-0.4766
0.1206
56
Z 67.000
1.72
-0.5
1.66
1.88
17
0.35
-0.5978
0.1199
310
Z 68.000
3.06
+0
2.39
2.75
0
0.39
-0.7109
0.1073
118
Z 69.000
3.2
-0.775
3.15
3.3
1
0.35
-0.804
0.0871
61
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.