Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200515C000150002020-03-27 4:11AM EDT15.0015.6622.1034.000.00--1348.44%
Z200515C000200002020-03-18 3:15PM EDT20.008.0020.2022.100.00--0166.11%
Z200515C000225002020-04-06 12:14PM EDT22.5014.7218.0019.400.00-20145.70%
Z200515C000250002020-04-03 1:22PM EDT25.008.0415.8017.200.00-200139.16%
Z200515C000300002020-04-08 10:34AM EDT30.0011.1511.8012.800.00-1180124.66%
Z200515C000350002020-04-08 3:22PM EDT35.007.708.108.800.00-51,077109.72%
Z200515C000400002020-04-08 3:24PM EDT40.004.805.005.600.00-26098.78%
Z200515C000450002020-04-09 10:20AM EDT45.003.102.853.40+0.60+24.00%26093.36%
Z200515C000500002020-04-09 9:57AM EDT50.002.101.451.65+0.90+75.00%9085.74%
Z200515C000550002020-04-09 10:22AM EDT55.000.900.700.95+0.05+5.88%3085.01%
Z200515C000600002020-04-08 3:37PM EDT60.000.150.300.550.00-692084.47%
Z200515C000650002020-04-06 10:57AM EDT65.000.030.100.450.00-15088.28%
Z200515C000700002020-03-31 9:45AM EDT70.000.050.000.000.00-1050.00%
Z200515C000750002020-04-09 9:30AM EDT75.000.100.100.300.00-40102.15%
Z200515C000800002020-03-04 3:26PM EDT80.000.300.000.400.00-127110.35%
Z200515C000850002020-03-12 12:54PM EDT85.000.100.000.000.00-2050.00%
Z200515C000900002020-04-06 3:21PM EDT90.000.050.000.250.00-100116.60%
Z200515C000950002020-03-26 1:12PM EDT95.000.250.000.400.00-10131.84%
Z200515C001000002020-03-23 11:03AM EDT100.000.180.000.000.00-12550.00%
PutsforMay 15, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200515P000125002020-04-08 9:42AM EDT12.500.120.000.450.00-20209.38%
Z200515P000150002020-04-09 10:03AM EDT15.000.150.050.15-0.05-25.00%20155.86%
Z200515P000175002020-04-08 2:50PM EDT17.500.350.050.300.00-30146.88%
Z200515P000200002020-04-09 10:33AM EDT20.000.250.250.40-0.15-37.50%70142.38%
Z200515P000225002020-04-09 10:00AM EDT22.500.460.350.65-0.14-23.33%220134.96%
Z200515P000250002020-04-09 10:40AM EDT25.000.750.600.75-0.10-11.76%330124.71%
Z200515P000300002020-04-09 10:34AM EDT30.001.451.351.60-0.25-14.71%650115.43%
Z200515P000350002020-04-09 10:29AM EDT35.002.892.602.85-0.21-6.77%1050105.18%
Z200515P000400002020-04-09 10:44AM EDT40.004.704.404.80-0.54-10.31%22095.41%
Z200515P000450002020-04-09 10:25AM EDT45.007.637.007.80-0.56-6.84%7089.50%
Z200515P000500002020-04-08 12:50PM EDT50.0011.509.9011.400.00-1076.66%
Z200515P000550002020-04-07 10:03AM EDT55.0015.0014.7015.600.00-1080.27%
Z200515P000600002020-04-08 11:10AM EDT60.0020.8018.9020.400.00-320870.61%
Z200515P000650002020-03-25 11:57AM EDT65.0027.0724.0025.200.00-19277.15%
Z200515P000700002020-03-12 3:37PM EDT70.0036.1528.3030.800.00-12080.47%
Z200515P000750002020-03-27 4:12AM EDT75.0023.2044.2040.000.00-115297.46%
Z200515P000800002020-03-27 4:12AM EDT80.0017.1040.0044.400.00--0204.20%