Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200821C000150002020-03-26 3:54PM EDT15.0027.500.000.000.00-270.00%
Z200821C000225002020-03-24 1:07PM EDT22.5017.550.000.000.00-230.00%
Z200821C000250002020-04-01 10:25AM EDT25.0012.400.000.000.00-550.00%
Z200821C000300002020-04-02 3:42PM EDT30.007.600.000.000.00-1720.00%
Z200821C000350002020-04-02 3:41PM EDT35.005.300.000.000.00-1616.25%
Z200821C000400002020-04-02 3:10PM EDT40.003.600.000.000.00-86312.50%
Z200821C000450002020-04-01 10:33AM EDT45.003.500.000.000.00-10012612.50%
Z200821C000500002020-03-26 10:56AM EDT50.003.800.000.000.00-1537125.00%
Z200821C000550002020-04-01 3:06PM EDT55.001.500.000.000.00-339725.00%
Z200821C000600002020-03-30 12:53PM EDT60.002.150.000.000.00-148725.00%
Z200821C000650002020-03-23 11:52AM EDT65.001.300.000.000.00-94025.00%
Z200821C000700002020-03-25 11:07AM EDT70.002.000.000.000.00-11,19825.00%
Z200821C000750002020-03-25 11:14AM EDT75.001.600.000.000.00-249725.00%
Z200821C000800002020-03-30 12:41PM EDT80.000.600.000.000.00-112925.00%
Z200821C000850002020-02-28 1:34PM EDT85.001.250.251.400.00-151151106.98%
Z200821C000950002020-03-24 3:31PM EDT95.000.100.000.000.00-1008450.00%
Z200821C001000002020-03-12 12:37PM EDT100.000.100.000.000.00-1350.00%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200821P000125002020-04-01 12:16PM EDT12.501.150.000.000.00-21,03425.00%
Z200821P000150002020-03-30 1:24PM EDT15.001.500.000.000.00-551225.00%
Z200821P000175002020-04-02 12:15PM EDT17.502.050.000.000.00-328125.00%
Z200821P000200002020-04-02 3:13PM EDT20.002.900.000.000.00-179112.50%
Z200821P000225002020-04-02 11:48AM EDT22.503.700.000.000.00-279312.50%
Z200821P000250002020-04-02 11:36AM EDT25.004.400.000.000.00-144286.25%
Z200821P000300002020-04-02 3:46PM EDT30.007.200.000.000.00-123540.20%
Z200821P000350002020-04-02 3:27PM EDT35.0010.100.000.000.00-88810.00%
Z200821P000400002020-04-01 11:56AM EDT40.0012.400.000.000.00-55330.00%
Z200821P000450002020-04-01 9:30AM EDT45.0016.300.000.000.00-51430.00%
Z200821P000500002020-03-24 9:31AM EDT50.0018.700.000.000.00-22700.00%
Z200821P000550002020-03-26 10:52AM EDT55.0018.900.000.000.00-12080.00%
Z200821P000600002020-03-24 11:52AM EDT60.0026.030.000.000.00-10240.00%
Z200821P000650002020-03-26 11:40AM EDT65.0026.000.000.000.00-2940.00%
Z200821P000700002020-02-04 3:34PM EDT70.0022.8019.9020.800.00--00.00%
Z200821P000750002020-03-27 4:12AM EDT75.0052.0036.3041.000.00--00.00%