Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200612C000250002020-05-11 11:53AM EDT25.0029.5033.6034.900.00-4020408.20%
Z200612C000300002020-05-12 10:25AM EDT30.0022.3028.7029.900.00-10332.03%
Z200612C000350002020-05-12 10:20AM EDT35.0017.6723.4024.900.00-40267.58%
Z200612C000410002020-05-07 6:35PM EDT41.008.8617.6018.900.00--1200.39%
Z200612C000440002020-05-18 9:47AM EDT44.008.9014.9015.900.00-20111.72%
Z200612C000445002020-05-05 2:24PM EDT44.504.7016.2016.600.00--15227.64%
Z200612C000450002020-05-18 2:10PM EDT45.006.1513.9014.900.00--5104.30%
Z200612C000460002020-05-19 11:46AM EDT46.007.4312.9013.900.00-3397.27%
Z200612C000465002020-05-11 2:34PM EDT46.5010.8012.4013.400.00-1193.75%
Z200612C000470002020-05-18 9:30AM EDT47.006.0011.9012.900.00-2690.23%
Z200612C000475002020-05-20 12:28PM EDT47.507.5511.4012.400.00-3686.72%
Z200612C000480002020-06-04 2:53PM EDT48.0013.0311.0011.900.00-1891.02%
Z200612C000485002020-05-08 10:19AM EDT48.507.3010.5011.400.00-1187.50%
Z200612C000490002020-05-22 12:37PM EDT49.008.4610.0010.900.00-1983.79%
Z200612C000495002020-05-19 3:50PM EDT49.504.329.5010.500.00--085.94%
Z200612C000500002020-05-21 1:04PM EDT50.006.279.0010.000.00-1482.03%
Z200612C000505002020-05-19 11:29AM EDT50.504.408.509.500.00--178.32%
Z200612C000510002020-05-22 9:58AM EDT51.006.858.009.600.00-2296.88%
Z200612C000520002020-06-04 11:41AM EDT52.0012.507.108.100.00-33175.00%
Z200612C000530002020-06-02 9:37AM EDT53.005.906.407.100.00-14376.07%
Z200612C000540002020-05-27 10:07AM EDT54.006.005.606.200.00-31174.80%
Z200612C000550002020-06-05 11:29AM EDT55.008.354.505.40+1.97+30.88%321767.43%
Z200612C000560002020-06-04 11:37AM EDT56.008.753.604.600.00-1063.48%
Z200612C000570002020-06-05 9:37AM EDT57.007.303.303.70+2.32+46.59%23166.70%
Z200612C000580002020-06-05 10:12AM EDT58.007.102.653.00+3.14+79.29%105264.80%
Z200612C000590002020-06-05 10:05AM EDT59.006.702.102.45+2.51+59.90%11064.60%
Z200612C000600002020-06-05 3:58PM EDT60.001.701.701.95-1.13-39.93%8511565.19%
Z200612C000610002020-06-05 3:58PM EDT61.001.321.251.55-0.88-40.00%1203564.26%
Z200612C000620002020-06-05 3:58PM EDT62.001.001.001.10-0.80-44.44%687063.48%
Z200612C000630002020-06-05 3:40PM EDT63.000.850.700.95-0.45-34.62%7316864.84%
Z200612C000635002020-06-05 3:57PM EDT63.500.700.300.85-2.23-76.11%372959.28%
Z200612C000640002020-06-05 3:55PM EDT64.000.650.550.75-0.42-39.25%244766.41%
Z200612C000650002020-06-05 3:44PM EDT65.000.550.400.65-0.10-15.38%8701,79568.46%
Z200612C000660002020-06-05 3:26PM EDT66.000.450.000.55-0.16-26.23%1719261.91%
Z200612C000700002020-06-05 3:58PM EDT70.000.150.150.20-0.05-25.00%1,0361,66876.76%
PutsforJune 12, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200612P000250002020-05-13 2:46PM EDT25.000.30-0.250.00--0344.53%
Z200612P000300002020-05-07 3:50PM EDT30.000.800.000.200.00--0239.06%
Z200612P000350002020-05-15 2:32PM EDT35.000.370.000.250.00-812196.88%
Z200612P000370002020-06-01 12:50PM EDT37.000.100.000.250.00-63178.91%
Z200612P000380002020-05-14 1:31PM EDT38.001.050.000.250.00-11169.92%
Z200612P000390002020-05-18 10:14AM EDT39.000.400.000.300.00-24166.41%
Z200612P000400002020-05-26 2:09PM EDT40.000.080.002.150.00-40250.98%
Z200612P000405002020-05-19 11:10AM EDT40.500.570.000.300.00-116153.52%
Z200612P000410002020-06-03 11:55AM EDT41.000.040.002.150.00-55238.97%
Z200612P000415002020-05-15 12:30PM EDT41.501.250.002.150.00-17233.11%
Z200612P000420002020-05-15 1:02PM EDT42.001.300.002.150.00-105227.25%
Z200612P000425002020-05-26 10:47AM EDT42.500.200.000.300.00--25136.72%
Z200612P000430002020-06-01 11:36AM EDT43.000.100.000.300.00-100132.81%
Z200612P000435002020-05-26 12:54PM EDT43.500.150.000.300.00-67128.91%
Z200612P000440002020-06-01 1:48PM EDT44.000.090.000.250.00-1016120.70%
Z200612P000445002020-05-12 3:31PM EDT44.502.100.000.250.00--1116.80%
Z200612P000450002020-05-29 9:58AM EDT45.000.210.000.300.00-30108116.80%
Z200612P000455002020-05-19 11:10AM EDT45.501.310.000.150.00-12599.61%
Z200612P000460002020-05-20 9:35AM EDT46.000.950.000.300.00-10108.98%
Z200612P000465002020-05-21 12:35PM EDT46.501.000.000.200.00--8797.46%
Z200612P000470002020-06-05 2:35PM EDT47.000.110.000.30-0.16-59.26%1020101.37%
Z200612P000475002020-06-02 2:14PM EDT47.500.100.000.300.00-191697.66%
Z200612P000480002020-06-03 1:03PM EDT48.000.100.000.350.00-173796.88%
Z200612P000485002020-06-01 2:20PM EDT48.500.250.050.350.00-317295.90%
Z200612P000490002020-05-28 1:46PM EDT49.000.400.000.350.00-37089.26%
Z200612P000495002020-06-03 1:03PM EDT49.500.100.000.350.00-6022785.35%
Z200612P000500002020-06-04 2:21PM EDT50.000.010.000.200.00-27572.66%
Z200612P000505002020-05-29 10:14AM EDT50.500.800.150.400.00-31686.72%
Z200612P000510002020-06-05 3:34PM EDT51.000.250.000.40+0.19+316.67%162676.37%
Z200612P000520002020-06-05 3:59PM EDT52.000.450.000.45+0.37+462.50%315370.70%
Z200612P000530002020-06-05 3:45PM EDT53.000.400.050.50-0.05-11.11%22,54666.41%
Z200612P000540002020-06-05 3:45PM EDT54.000.500.100.65+0.30+150.00%6064.16%
Z200612P000550002020-06-05 3:02PM EDT55.000.470.500.75+0.26+123.81%377767.19%
Z200612P000560002020-06-05 3:38PM EDT56.000.900.651.05+0.30+50.00%47066.21%
Z200612P000570002020-06-05 3:59PM EDT57.001.200.851.30+0.50+71.43%85063.14%
Z200612P000580002020-06-05 3:43PM EDT58.001.531.151.75+0.38+33.04%1029463.04%
Z200612P000590002020-06-05 3:13PM EDT59.001.551.652.15+0.65+72.22%252,51462.94%
Z200612P000600002020-06-05 3:59PM EDT60.002.632.302.70+1.08+69.68%148065.04%
Z200612P000610002020-06-05 3:56PM EDT61.003.202.803.30+0.60+23.08%526263.33%
Z200612P000630002020-06-05 2:57PM EDT63.003.474.204.80+0.97+38.80%154764.70%
Z200612P000650002020-06-05 1:07PM EDT65.004.005.506.50+1.21+43.37%181758.20%