Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190726C000400002019-06-17 12:15AM EDT40.006.428.108.500.00--0157.13%
Z190726C000420002019-06-25 10:50AM EDT42.004.174.505.300.00-2068.75%
Z190726C000440002019-07-19 1:29PM EDT44.003.652.953.40+0.26+7.67%3653.91%
Z190726C000445002019-07-09 12:51PM EDT44.505.552.602.800.00-51442.09%
Z190726C000450002019-07-19 3:53PM EDT45.002.302.302.45-0.46-16.67%11244.63%
Z190726C000455002019-07-19 2:53PM EDT45.502.151.902.10-0.85-28.33%82245.22%
Z190726C000460002019-07-19 11:39AM EDT46.002.051.551.70-1.35-39.71%5742.38%
Z190726C000465002019-07-12 3:54PM EDT46.504.001.151.350.00-2640.48%
Z190726C000470002019-07-19 3:44PM EDT47.001.000.901.00-1.20-54.55%126137.31%
Z190726C000475002019-07-19 3:48PM EDT47.500.700.650.80-0.34-32.69%355538.48%
Z190726C000480002019-07-19 3:00PM EDT48.000.600.500.60-1.20-66.67%362338.09%
Z190726C000485002019-07-19 3:22PM EDT48.500.400.300.45-0.50-55.56%5228238.28%
Z190726C000490002019-07-19 3:52PM EDT49.000.250.250.35-0.20-44.44%7516539.45%
Z190726C000495002019-07-19 3:36PM EDT49.500.200.100.30-0.25-55.56%2910942.09%
Z190726C000500002019-07-19 2:37PM EDT50.000.170.100.25-0.03-15.00%1023744.04%
Z190726C000505002019-07-19 12:09PM EDT50.500.100.050.15-0.40-80.00%175141.60%
Z190726C000510002019-07-19 11:08AM EDT51.000.100.000.10-0.35-77.78%14141.21%
Z190726C000515002019-07-18 10:35AM EDT51.500.150.000.200.00-12853.71%
Z190726C000520002019-07-18 10:23AM EDT52.000.100.000.150.00-11953.52%
Z190726C000525002019-07-12 12:24PM EDT52.500.500.000.100.00-43451.95%
Z190726C000535002019-07-18 3:21PM EDT53.500.050.000.250.00-54561.72%
Z190726C000540002019-07-10 10:03AM EDT54.000.610.000.500.00--176.95%
Z190726C000550002019-07-12 11:57AM EDT55.000.200.000.250.00-21071.48%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190726P000375002019-06-26 1:39PM EDT37.500.300.000.500.00--2117.19%
Z190726P000395002019-07-01 10:34AM EDT39.500.150.000.500.00--195.90%
Z190726P000400002019-07-05 2:03PM EDT40.000.100.000.500.00-36090.63%
Z190726P000410002019-07-02 9:30AM EDT41.000.340.000.500.00-1180.08%
Z190726P000415002019-06-25 12:15PM EDT41.500.850.000.500.00-62062574.80%
Z190726P000425002019-07-11 9:53AM EDT42.500.130.000.500.00--064.26%
Z190726P000430002019-07-18 3:48PM EDT43.000.030.050.100.00-1445.90%
Z190726P000440002019-07-11 9:45AM EDT44.000.170.100.200.00--144.82%
Z190726P000445002019-07-18 12:02PM EDT44.500.210.150.300.00-811145.70%
Z190726P000450002019-07-19 11:07AM EDT45.000.200.200.30-0.02-9.09%1010539.84%
Z190726P000455002019-07-18 12:02PM EDT45.500.350.250.700.00-1152.34%
Z190726P000460002019-07-19 1:49PM EDT46.000.350.450.55-0.10-22.22%404138.57%
Z190726P000465002019-07-18 11:50AM EDT46.500.630.550.700.00-44236.91%
Z190726P000470002019-07-19 3:54PM EDT47.000.900.800.90+0.38+73.08%644235.79%
Z190726P000475002019-07-19 1:29PM EDT47.500.851.101.20-0.02-2.30%53236.91%
Z190726P000480002019-07-19 10:36AM EDT48.000.951.351.50+0.10+11.76%162536.48%
Z190726P000485002019-07-19 3:59PM EDT48.501.751.701.85+0.35+25.00%3059736.52%
Z190726P000490002019-07-18 11:10AM EDT49.001.691.902.450.00-116447.02%
Z190726P000495002019-07-17 2:33PM EDT49.501.672.302.350.00--50.00%
Z190726P000500002019-07-18 11:40AM EDT50.002.702.903.100.00-62638.09%
Z190726P000510002019-07-19 10:26AM EDT51.002.753.504.30+0.58+26.73%7359.96%
Z190726P000515002019-07-11 11:40AM EDT51.502.853.905.100.00--081.05%
Z190726P000550002019-07-17 2:09PM EDT55.006.807.508.200.00-1085.16%