Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191129C000295002019-10-14 9:41AM EST29.502.558.409.400.00--287.30%
Z191129C000300002019-11-06 3:15PM EST30.004.938.008.900.00-3586.91%
Z191129C000305002019-11-08 2:43PM EST30.507.307.408.400.00-3278.42%
Z191129C000310002019-10-24 2:48PM EST31.004.217.008.000.00--181.25%
Z191129C000315002019-10-24 1:13PM EST31.503.896.507.500.00-1776.66%
Z191129C000320002019-11-11 12:59PM EST32.006.206.007.000.00-1172.07%
Z191129C000325002019-10-28 10:23AM EST32.504.155.506.500.00-11067.38%
Z191129C000330002019-11-08 10:09AM EST33.004.535.106.000.00-1365.63%
Z191129C000335002019-11-05 2:14PM EST33.502.654.605.500.00-242360.94%
Z191129C000340002019-11-11 1:26PM EST34.004.504.205.100.00-25361.13%
Z191129C000345002019-11-07 11:38AM EST34.502.683.804.100.00-1253.81%
Z191129C000350002019-11-12 10:03AM EST35.003.493.303.800.00-52957.32%
Z191129C000355002019-10-31 1:24PM EST35.501.502.903.300.00-1151.95%
Z191129C000360002019-11-11 9:45AM EST36.002.502.552.900.00-151950.20%
Z191129C000365002019-11-13 10:07AM EST36.502.052.152.65-0.75-26.79%11652.93%
Z191129C000375002019-11-13 10:09AM EST37.501.351.552.15-0.70-34.15%4955.52%
Z191129C000380002019-11-12 12:26PM EST38.001.451.301.900.00-242455.66%
Z191129C000390002019-11-13 3:54PM EST39.000.950.801.20-0.35-26.92%22447.85%
Z191129C000400002019-11-11 3:31PM EST40.000.950.550.750.00-73944.53%
Z191129C000410002019-11-12 2:38PM EST41.000.350.300.500.00-52344.58%
PutsforNovember 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191129P000200002019-10-20 11:11PM EST20.000.190.000.050.00--1128.13%
Z191129P000230002019-10-25 9:44AM EST23.000.220.000.050.00-10103.13%
Z191129P000240002019-10-23 12:14PM EST24.000.320.000.050.00-1094.53%
Z191129P000250002019-10-21 2:55PM EST25.000.450.000.100.00-152696.48%
Z191129P000255002019-10-24 2:46PM EST25.500.420.000.100.00--392.19%
Z191129P000260002019-10-30 10:44AM EST26.000.450.000.100.00-1288.28%
Z191129P000270002019-11-11 11:23AM EST27.000.100.000.100.00-1009180.86%
Z191129P000275002019-11-07 3:48PM EST27.500.600.000.100.00-1677.34%
Z191129P000280002019-11-08 9:49AM EST28.000.200.000.100.00-54773.44%
Z191129P000285002019-11-07 2:33PM EST28.500.670.000.100.00-13369.92%
Z191129P000290002019-11-08 11:32AM EST29.000.100.000.100.00-21066.41%
Z191129P000295002019-11-07 12:48PM EST29.500.900.000.100.00-1562.50%
Z191129P000300002019-10-29 9:04AM EST30.001.050.000.100.00-204059.38%
Z191129P000305002019-11-07 10:27AM EST30.501.200.000.100.00-12955.86%
Z191129P000310002019-11-08 10:45AM EST31.000.200.000.150.00-14156.25%
Z191129P000315002019-10-18 9:03AM EST31.502.400.000.150.00-1252.73%
Z191129P000320002019-10-28 9:11AM EST32.001.600.000.150.00-121457.23%
Z191129P000325002019-11-07 3:28PM EST32.502.000.050.200.00-1350.98%
Z191129P000330002019-11-08 9:33AM EST33.000.400.050.150.00-24449.32%
Z191129P000335002019-11-07 1:26PM EST33.502.400.100.250.00-41452.34%
Z191129P000340002019-11-13 1:22PM EST34.000.170.100.30-0.30-63.83%12750.88%
Z191129P000345002019-11-12 9:40AM EST34.500.260.200.350.00-301849.02%
Z191129P000350002019-11-07 11:25AM EST35.003.000.250.500.00--151.07%
Z191129P000360002019-11-08 2:34PM EST36.000.950.400.800.00-201051.95%
Z191129P000375002019-11-08 3:47PM EST37.501.550.851.300.00-7549.27%
Z191129P000380002019-11-11 9:41AM EST38.001.801.051.500.00-1148.05%