Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191122C000270002019-10-25 10:31AM EST27.007.8311.4012.500.00-10212.50%
Z191122C000275002019-11-07 10:45AM EST27.507.6210.9011.800.00-11298.83%
Z191122C000280002019-11-08 12:12PM EST28.009.6010.4011.500.00-10193.75%
Z191122C000285002019-10-28 11:54AM EST28.507.109.9010.900.00-11153.13%
Z191122C000295002019-10-17 9:55AM EST29.504.479.8010.700.00--0317.19%
Z191122C000310002019-11-08 11:32AM EST31.006.947.408.400.00-48115.63%
Z191122C000315002019-11-05 10:34AM EST31.503.807.207.800.00--2148.83%
Z191122C000320002019-11-19 3:22PM EST32.006.006.607.200.00-532101.56%
Z191122C000325002019-11-19 10:28AM EST32.506.106.206.700.00-27116.80%
Z191122C000330002019-11-07 10:25AM EST33.003.565.606.200.00-10687.50%
Z191122C000335002019-11-15 9:42AM EST33.505.505.205.700.00-1011100.39%
Z191122C000340002019-11-20 11:29AM EST34.004.424.705.00-0.44-9.05%327103.91%
Z191122C000345002019-11-19 9:48AM EST34.504.674.204.700.00-1483.98%
Z191122C000350002019-11-20 3:04PM EST35.003.903.704.10+0.94+31.76%106359.38%
Z191122C000355002019-11-19 9:49AM EST35.503.643.203.600.00-13853.13%
Z191122C000360002019-11-15 2:02PM EST36.003.572.753.100.00-321553.91%
Z191122C000370002019-11-20 9:42AM EST37.001.261.802.10-0.19-13.10%208761.91%
Z191122C000375002019-11-20 11:06AM EST37.501.001.351.65-1.30-56.52%11755.86%
Z191122C000380002019-11-20 1:00PM EST38.000.701.051.30+0.13+22.81%99856.25%
Z191122C000390002019-11-20 2:08PM EST39.000.400.450.60+0.15+60.00%9428846.68%
Z191122C000400002019-11-20 2:20PM EST40.000.150.100.20+0.05+50.00%2917542.19%
Z191122C000410002019-11-20 12:37PM EST41.000.050.000.100.00-1089348.83%
Z191122C000420002019-11-19 3:43PM EST42.000.100.000.050.00-10527854.30%
Z191122C000425002019-11-18 2:51PM EST42.500.100.100.100.00-3412571.09%
Z191122C000450002019-11-18 1:30PM EST45.000.050.000.050.00-185979.69%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191122P000200002019-10-15 10:07AM EST20.000.170.000.000.00--050.00%
Z191122P000230002019-11-08 10:44AM EST23.000.040.000.050.00-2947253.13%
Z191122P000235002019-10-15 1:04PM EST23.500.430.000.000.00--050.00%
Z191122P000240002019-11-06 9:38AM EST24.000.220.000.050.00-11234.38%
Z191122P000245002019-11-08 10:51AM EST24.500.050.000.050.00-83147225.00%
Z191122P000250002019-11-08 10:42AM EST25.000.050.000.050.00-65215.63%
Z191122P000255002019-11-07 11:17AM EST25.500.250.000.100.00-10228.13%
Z191122P000260002019-11-07 3:30PM EST26.000.380.000.100.00-18218.75%
Z191122P000270002019-11-15 10:12AM EST27.000.020.000.100.00-110201.56%
Z191122P000275002019-10-18 9:39AM EST27.500.950.000.050.00-250173.44%
Z191122P000280002019-10-30 2:57PM EST28.000.750.000.050.00-10129165.63%
Z191122P000285002019-11-08 12:14PM EST28.500.100.000.050.00-441157.81%
Z191122P000290002019-11-08 1:37PM EST29.000.060.000.050.00-313150.00%
Z191122P000295002019-10-25 11:09AM EST29.501.000.000.050.00-928142.19%
Z191122P000300002019-11-14 1:05PM EST30.000.050.000.050.00-1278134.38%
Z191122P000305002019-11-06 9:38AM EST30.501.420.000.050.00-15126.56%
Z191122P000315002019-11-11 11:16AM EST31.500.090.000.050.00-212112.50%
Z191122P000320002019-11-08 1:12PM EST32.000.150.000.050.00-2032104.69%
Z191122P000325002019-11-07 3:48PM EST32.502.100.000.050.00-3897.66%
Z191122P000330002019-11-11 10:58AM EST33.000.100.000.050.00-238490.63%
Z191122P000335002019-11-15 10:06AM EST33.500.050.000.050.00-11982.81%
Z191122P000340002019-11-14 2:00PM EST34.000.050.000.050.00-12776.56%
Z191122P000345002019-11-07 12:27PM EST34.502.800.000.050.00--168.75%
Z191122P000350002019-11-15 10:57AM EST35.000.040.000.100.00-13670.70%
Z191122P000355002019-11-14 10:20AM EST35.500.060.000.100.00-161762.89%
Z191122P000360002019-11-19 10:09AM EST36.000.100.000.100.00-508155.08%
Z191122P000370002019-11-20 1:21PM EST37.000.200.000.15-0.02-9.09%57453.91%
Z191122P000375002019-11-20 1:37PM EST37.500.240.050.20-0.31-56.36%2411049.02%
Z191122P000380002019-11-20 9:51AM EST38.000.500.150.30-0.25-33.33%1851146.48%
Z191122P000390002019-11-20 10:44AM EST39.001.050.550.65-0.36-25.53%29739841.80%
Z191122P000400002019-11-20 11:32AM EST40.001.741.151.40-0.65-27.20%52249.22%