Advertisement
U.S. Markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
48.78-1.60 (-3.18%)
At close: 04:00PM EDT
48.80 +0.02 (+0.04%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z240405C000340002024-03-26 10:41AM EDT34.0015.8514.4515.800.00-11181.64%
Z240405C000345002024-03-26 1:00PM EDT34.5014.9013.1514.500.00-77158.59%
Z240405C000350002024-03-26 11:36AM EDT35.0014.9213.4514.000.00-86153.13%
Z240405C000360002024-03-26 12:01PM EDT36.0013.6012.4513.800.00-66158.20%
Z240405C000380002024-03-26 11:25AM EDT38.0011.6010.5011.000.00-33121.48%
Z240405C000390002024-03-27 10:35AM EDT39.0011.208.7510.000.00-410111.33%
Z240405C000395002024-03-26 10:33AM EDT39.5010.309.059.550.00-1168.75%
Z240405C000400002024-03-27 3:17PM EDT40.0010.108.459.050.00-23106.64%
Z240405C000405002024-03-26 12:49PM EDT40.509.158.158.500.00-2269.92%
Z240405C000410002024-03-26 12:54PM EDT41.008.557.658.000.00-4466.02%
Z240405C000415002024-03-26 12:01PM EDT41.508.205.658.550.00-33155.76%
Z240405C000420002024-03-26 11:14AM EDT42.007.556.657.000.00-4458.20%
Z240405C000425002024-03-28 9:33AM EDT42.507.706.006.55+0.65+9.22%12681.05%
Z240405C000430002024-03-26 9:36AM EDT43.007.205.056.050.00-8875.98%
Z240405C000435002024-03-27 9:55AM EDT43.506.400.000.000.00---0.00%
Z240405C000440002024-03-18 12:00PM EDT44.003.604.605.900.00-5679.00%
Z240405C000450002024-03-18 3:20PM EDT45.003.953.704.100.00-4458.59%
Z240405C000455002024-03-28 9:41AM EDT45.504.953.303.55+0.50+11.24%11150.00%
Z240405C000460002024-03-26 10:56AM EDT46.003.902.823.100.00-1447.66%
Z240405C000465002024-03-27 3:24PM EDT46.503.902.502.650.00-81244.63%
Z240405C000470002024-03-28 10:22AM EDT47.003.332.122.23+0.28+9.18%27642.48%
Z240405C000475002024-03-28 1:46PM EDT47.502.281.761.87-0.56-19.72%242541.90%
Z240405C000480002024-03-28 3:50PM EDT48.001.521.331.50-0.79-34.20%287939.84%
Z240405C000485002024-03-28 3:59PM EDT48.501.201.141.22-0.77-39.09%91639.94%
Z240405C000490002024-03-28 3:59PM EDT49.000.910.840.95-0.71-43.83%9616339.11%
Z240405C000495002024-03-28 3:58PM EDT49.500.690.670.72-0.97-58.43%1,6687838.33%
Z240405C000500002024-03-28 3:54PM EDT50.000.550.460.55-0.81-59.56%30854538.48%
Z240405C000510002024-03-28 3:53PM EDT51.000.300.270.30-0.60-66.67%3055338.48%
Z240405C000520002024-03-28 3:53PM EDT52.000.140.140.17-0.36-72.00%7821339.84%
Z240405C000530002024-03-28 1:54PM EDT53.000.080.070.11-0.22-73.33%6310142.77%
Z240405C000540002024-03-28 1:04PM EDT54.000.070.020.07-0.09-56.25%115845.12%
Z240405C000550002024-03-28 11:22AM EDT55.000.060.030.05-0.03-33.33%2615748.44%
Z240405C000560002024-03-27 1:29PM EDT56.000.060.010.040.00-2117551.95%
Z240405C000570002024-03-22 10:23AM EDT57.000.180.000.040.00-106751.56%
Z240405C000580002024-03-28 1:54PM EDT58.000.010.000.02-0.02-66.67%5014451.56%
Z240405C000590002024-03-18 11:24AM EDT59.000.360.000.180.00-112677.73%
Z240405C000600002024-03-28 12:00PM EDT60.000.010.000.06-0.01-50.00%621769.53%
Z240405C000610002024-03-25 10:37AM EDT61.000.020.000.310.00-13198.24%
Z240405C000620002024-03-15 10:02AM EDT62.000.300.000.760.00-113126.76%
Z240405C000630002024-03-19 12:25PM EDT63.000.060.000.310.00-115108.98%
Z240405C000640002024-03-19 12:26PM EDT64.000.050.000.310.00-18114.26%
Z240405C000650002024-03-08 12:08PM EDT65.000.790.000.310.00-217119.34%
Z240405C000660002024-03-14 1:24PM EDT66.000.170.000.320.00-23125.00%
Z240405C000670002024-03-01 2:34PM EDT67.000.420.000.300.00-14128.32%
Z240405C000700002024-03-21 3:00PM EDT70.000.050.000.310.00-810142.97%
Z240405C000750002024-03-11 3:29PM EDT75.000.050.000.050.00-20126.56%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z240405P000300002024-03-18 12:59PM EDT30.000.050.000.050.00--1150.00%
Z240405P000350002024-03-25 1:08PM EDT35.000.020.000.120.00-13120.31%
Z240405P000390002024-03-21 2:59PM EDT39.000.050.000.310.00--13102.93%
Z240405P000400002024-03-27 1:24PM EDT40.000.010.000.020.00-233759.38%
Z240405P000405002024-03-27 2:21PM EDT40.500.01-0.000.00---25.00%
Z240405P000410002024-03-27 2:22PM EDT41.000.010.000.020.00-25931753.13%
Z240405P000420002024-03-27 2:31PM EDT42.000.010.000.020.00-35035050.78%
Z240405P000425002024-03-26 3:34PM EDT42.500.070.000.220.00-1164.84%
Z240405P000430002024-03-27 2:31PM EDT43.000.020.010.290.00-264164.84%
Z240405P000435002024-03-28 3:50PM EDT43.500.070.010.29+0.05+250.00%1360.35%
Z240405P000440002024-03-26 9:56AM EDT44.000.080.030.350.00-14259.38%
Z240405P000450002024-03-28 3:54PM EDT45.000.090.080.10+0.04+80.00%1812841.80%
Z240405P000455002024-03-28 3:52PM EDT45.500.110.110.14-0.15-57.69%1071440.82%
Z240405P000460002024-03-28 3:50PM EDT46.000.170.160.20+0.05+41.67%344,68440.33%
Z240405P000465002024-03-28 3:50PM EDT46.500.230.230.26-0.07-23.33%441438.67%
Z240405P000470002024-03-28 3:51PM EDT47.000.330.330.36+0.15+83.33%668538.18%
Z240405P000475002024-03-28 3:52PM EDT47.500.420.450.49+0.09+27.27%663337.70%
Z240405P000480002024-03-28 3:54PM EDT48.000.630.610.66+0.31+96.88%12629437.50%
Z240405P000485002024-03-28 3:57PM EDT48.500.840.820.98+0.24+40.00%527041.50%
Z240405P000490002024-03-28 3:57PM EDT49.001.091.061.27+0.53+94.64%11014042.82%
Z240405P000495002024-03-28 3:52PM EDT49.501.261.331.41+0.29+29.90%593537.21%
Z240405P000500002024-03-28 3:04PM EDT50.001.611.661.91+0.43+36.44%488944.09%
Z240405P000510002024-03-28 3:42PM EDT51.002.172.393.70+0.33+17.93%213462.11%
Z240405P000520002024-03-28 12:23PM EDT52.002.613.104.75+0.56+27.32%53368.16%
Z240405P000530002024-03-27 9:44AM EDT53.003.704.104.450.00-36152.25%
Z240405P000540002024-03-19 11:19AM EDT54.005.555.005.500.00-12363.67%
Z240405P000550002024-03-26 2:20PM EDT55.005.626.006.450.00-38367.68%
Z240405P000560002024-03-27 3:38PM EDT56.005.707.007.450.00-1774.80%
Z240405P000570002024-03-15 12:17PM EDT57.008.428.058.400.00-1276.95%
Z240405P000580002024-03-26 1:00PM EDT58.008.608.959.450.00-12888.28%
Z240405P000590002024-03-26 2:48PM EDT59.009.509.9510.400.00-1404289.45%
Z240405P000600002024-03-14 9:47AM EDT60.004.6011.0011.450.00-1456.25%
Z240405P000620002024-03-05 4:02PM EDT62.008.4112.9514.150.00-30122.46%
Z240405P000630002024-03-26 9:55AM EDT63.0013.0514.0514.500.00-6091.02%
Z240405P000680002024-03-27 10:30AM EDT68.0018.100.000.000.00---0.00%