Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191115C000175002019-11-07 11:21AM EST17.5016.9021.0022.200.00-11588.28%
Z191115C000200002019-11-14 11:12AM EST20.0019.0018.7019.30+4.70+32.87%557415.63%
Z191115C000225002019-08-09 8:37AM EST22.5019.2010.8011.100.00-200.00%
Z191115C000230002019-11-11 12:01AM EST23.0013.5015.6016.400.00--1335.94%
Z191115C000250002019-11-08 9:32AM EST25.0012.9013.4014.200.00-271391.41%
Z191115C000285002019-11-11 9:59AM EST28.509.5010.0011.100.00-44240.63%
Z191115C000290002019-11-08 1:20PM EST29.008.549.6010.400.00-124201.56%
Z191115C000300002019-11-14 11:12AM EST30.009.008.809.20+0.71+8.56%104,479181.25%
Z191115C000305002019-11-11 9:59AM EST30.507.488.009.100.00-417196.09%
Z191115C000310002019-10-22 9:37AM EST31.003.907.408.400.00--5271.48%
Z191115C000320002019-11-06 2:53PM EST32.003.306.807.200.00-2020142.19%
Z191115C000325002019-11-11 3:36PM EST32.506.396.306.700.00-11132.81%
Z191115C000330002019-11-13 9:50AM EST33.004.595.806.300.00-641142.97%
Z191115C000335002019-11-11 2:46PM EST33.505.305.305.900.00-328146.09%
Z191115C000340002019-11-14 11:42AM EST34.005.044.805.10+1.36+36.96%2111135.16%
Z191115C000345002019-11-14 3:34PM EST34.504.404.304.60+1.30+41.94%226123.83%
Z191115C000350002019-11-14 3:46PM EST35.004.003.804.00+0.67+20.12%925,98485.94%
Z191115C000355002019-11-14 2:26PM EST35.503.083.303.60+0.04+1.32%10338101.56%
Z191115C000360002019-11-14 10:22AM EST36.002.922.853.10+0.67+29.78%49457.81%
Z191115C000365002019-11-11 12:32PM EST36.501.882.352.600.00-82978.52%
Z191115C000370002019-11-14 2:35PM EST37.001.721.852.10+0.42+32.31%384266.80%
Z191115C000375002019-11-14 1:51PM EST37.501.531.351.60+0.46+42.99%530554.69%
Z191115C000380002019-11-14 3:48PM EST38.001.000.951.15+0.30+42.86%4135847.85%
Z191115C000385002019-11-14 1:16PM EST38.500.700.550.80+0.30+75.00%1816347.46%
Z191115C000390002019-11-14 9:53AM EST39.000.420.250.45+0.12+40.00%7215341.02%
Z191115C000395002019-11-14 12:56PM EST39.500.300.100.25+0.21+233.33%2917140.82%
Z191115C000400002019-11-14 3:10PM EST40.000.100.050.10-0.03-23.08%3642,68537.50%
Z191115C000410002019-11-14 9:53AM EST41.000.080.000.100.00-11558.20%
Z191115C000420002019-11-13 12:02PM EST42.000.050.000.000.00-502,09625.00%
Z191115C000430002019-11-13 9:52AM EST43.000.050.000.000.00-110325.00%
Z191115C000440002019-11-07 1:50PM EST44.000.400.000.050.00--1684.38%
Z191115C000450002019-11-13 2:06PM EST45.000.030.000.000.00-41,54850.00%
Z191115C000470002019-11-11 12:01AM EST47.000.15-0.050.00--2135.16%
Z191115C000480002019-11-07 3:52PM EST48.000.200.000.000.00--750.00%
Z191115C000490002019-11-07 3:56PM EST49.000.200.000.050.00--2143.75%
Z191115C000500002019-11-11 3:49PM EST50.000.030.000.050.00-14,129153.13%
Z191115C000550002019-11-07 10:21AM EST55.000.050.000.100.00-252,064221.88%
Z191115C000600002019-11-07 2:26PM EST60.000.050.000.000.00-524050.00%
Z191115C000650002019-09-26 9:08AM EST65.000.030.000.100.00-1117309.38%
Z191115C000700002019-10-04 9:24AM EST70.000.050.000.100.00-388345.31%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191115P000175002019-11-07 3:31PM EST17.500.050.000.000.00-20020850.00%
Z191115P000200002019-11-07 3:52PM EST20.000.100.000.000.00-1153050.00%
Z191115P000225002019-11-14 9:58AM EST22.500.020.000.00-0.01-33.33%143450.00%
Z191115P000240002019-10-31 10:27AM EST24.000.200.000.000.00-1150.00%
Z191115P000250002019-11-14 9:58AM EST25.000.030.000.000.00-83,56950.00%
Z191115P000260002019-11-07 3:44PM EST26.000.050.000.000.00-209350.00%
Z191115P000265002019-11-08 9:59AM EST26.500.050.000.000.00-53250.00%
Z191115P000270002019-11-12 9:56AM EST27.000.030.000.000.00-12450.00%
Z191115P000275002019-11-08 2:38PM EST27.500.050.000.000.00-1722650.00%
Z191115P000280002019-11-08 11:18AM EST28.000.050.000.000.00-195050.00%
Z191115P000285002019-11-08 9:55AM EST28.500.050.000.050.00-743193.75%
Z191115P000290002019-11-11 10:31AM EST29.000.020.000.050.00-165184.38%
Z191115P000295002019-11-08 2:50PM EST29.500.010.000.050.00-637175.00%
Z191115P000300002019-11-12 2:16PM EST30.000.010.000.000.00-65,66550.00%
Z191115P000305002019-11-08 3:52PM EST30.500.050.000.000.00-511050.00%
Z191115P000310002019-11-12 11:07AM EST31.000.020.000.000.00-51,45750.00%
Z191115P000315002019-11-11 2:28PM EST31.500.050.000.000.00-24650.00%
Z191115P000320002019-11-08 10:40AM EST32.000.100.000.000.00-11519350.00%
Z191115P000325002019-11-08 1:54PM EST32.500.060.000.100.00-136135.16%
Z191115P000330002019-11-12 10:55AM EST33.000.060.000.100.00-4253125.78%
Z191115P000335002019-11-08 11:44AM EST33.500.100.000.000.00-3811450.00%
Z191115P000340002019-11-12 12:24PM EST34.000.040.000.100.00-281107.03%
Z191115P000345002019-11-11 9:34AM EST34.500.160.000.050.00-116985.94%
Z191115P000350002019-11-14 12:06PM EST35.000.050.000.000.00-749250.00%
Z191115P000355002019-11-11 11:56AM EST35.500.200.000.000.00-610125.00%
Z191115P000360002019-11-13 3:59PM EST36.000.090.000.000.00-2241425.00%
Z191115P000365002019-11-14 10:21AM EST36.500.050.000.00-0.21-80.77%148425.00%
Z191115P000370002019-11-14 11:45AM EST37.000.050.000.10-0.15-75.00%6280059.38%
Z191115P000375002019-11-14 10:31AM EST37.500.100.000.10-0.20-66.67%2055448.24%
Z191115P000380002019-11-14 11:42AM EST38.000.150.100.20-0.63-80.77%605648.44%
Z191115P000385002019-11-14 2:13PM EST38.500.400.150.30-0.65-61.90%23143.16%
Z191115P000395002019-11-14 11:59AM EST39.500.850.650.85-1.14-57.29%5146.09%
Z191115P000400002019-11-14 12:25PM EST40.001.121.001.25-0.80-41.67%2439650.20%
Z191115P000450002019-11-13 12:22PM EST45.006.855.906.200.00-798778.13%
Z191115P000500002019-11-11 1:34PM EST50.0011.7310.9011.600.00-555222.66%
Z191115P000550002019-10-11 9:51AM EST55.0025.7815.8017.100.00-10330.86%
Z191115P000600002019-05-29 10:57AM EST60.0018.9015.0015.300.00-110.00%