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)

2025-06-18 15:59:59 ET (Delayed)
Bid: 
66.84
Ask: 
68.2
Vol: 
1,441,228
Last: 
67
Change: 
-0.1 (+-0.1481%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 14
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
6.79
+0
2.25
4.45
0
0
0.9255
0.0548
13
Z 65.000
2.99
+0.11
1.9
3.3
204
0.28
0.8739
0.0893
433
Z 66.000
4.94
+0
0.69
2.77
0
0.34
0.7815
0.1415
212
Z 67.000
1.65
+0.315
0
2.31
1
0.42
0.625
0.2011
35
Z 67.500
0.94
-0.135
0.32
1.65
85
0.47
0.5216
0.2196
556
Z 68.000
0.85
+0.04
0.42
0.78
3
0.4
0.4106
0.2197
207
Z 69.000
0.27
-0.175
0
1.46
34
0.65
0.2178
0.1658
73
Fri Jun 20 2025
Strike
Z 64.000
Z 65.000
Z 66.000
Z 67.000
Z 67.500
Z 68.000
Z 69.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
0.06
+0
0
1.29
0
0.99
-0.0749
0.0549
184
Z 65.000
0.1
-0.22
0
0.15
15
0.38
-0.1269
0.0898
2024
Z 66.000
0.25
-0.125
0
0.94
101
0.54
-0.2201
0.143
155
Z 67.000
0.5
-0.01
0.05
0.6
17
0.28
-0.3793
0.2048
1334
Z 67.500
0.49
-0.53
0
1.07
2
0.28
-0.485
0.2244
2219
Z 68.000
0.73
-0.495
0.82
1.33
18
0.42
-0.5988
0.2247
313
Z 69.000
1.6
+0
0.8
2.58
0
0.37
-0.795
0.1672
94
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
7.04
+0
3.9
4.25
0
0.42
0.8124
0.0627
0
Z 65.000
3.87
+0.32
2.95
3.8
1
0.43
0.7483
0.0777
26
Z 66.000
5.92
+0
2.34
2.63
0
0.38
0.6676
0.0922
42
Z 67.000
3.55
+0
1.36
1.9
0
0.31
0.5716
0.1033
35
Z 68.000
1.51
-0.095
0.73
1.33
125
0.29
0.4658
0.1076
185
Z 69.000
1.18
+0.115
0.77
0.87
15
0.33
0.3594
0.1032
23
Z 70.000
0.52
-0.255
0.47
0.56
43
0.33
0.2633
0.0908
65
Fri Jun 27 2025
Strike
Z 64.000
Z 65.000
Z 66.000
Z 67.000
Z 68.000
Z 69.000
Z 70.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
Z 64.000
0.4
-0.2
0
0.64
15
0.35
-0.1878
0.063
76
Z 65.000
0.43
-0.325
0.5
0.69
45
0.37
-0.2522
0.078
114
Z 66.000
0.73
-0.315
0.58
1.07
2
0.35
-0.3334
0.0927
32
Z 67.000
1.15
-0.25
0.78
1.65
15
0.35
-0.4299
0.1038
44
Z 68.000
1.43
-0.455
1.46
1.92
6
0.34
-0.5365
0.1083
33
Z 69.000
2.1
-0.33
1.95
2.52
13
0.33
-0.6435
0.1038
24
Z 70.000
2.85
-0.225
2.84
3.05
31
0.33
-0.7403
0.0914
126
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.