U.S. Markets closed

Zillow Group, Inc. (Z)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
51.04+1.78 (+3.61%)
At close: 4:00PM EDT
People also watch
YELPLNKDTRIPPZG
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170630C000360002017-06-02 11:49PM EDT36.006.978.409.500.00-10100.00%
Z170630C000410002017-06-02 11:49PM EDT41.002.064.204.800.00-880.00%
Z170630C000415002017-06-02 11:49PM EDT41.502.413.704.300.00-410.00%
Z170630C000420002017-06-23 10:36AM EDT42.007.808.109.704.20116.67%1112145.61%
Z170630C000425002017-06-08 10:25AM EDT42.502.752.452.900.00-4110.00%
Z170630C000430002017-06-23 9:57AM EDT43.006.407.408.704.05172.34%11856.25%
Z170630C000435002017-06-13 12:08PM EDT43.502.502.352.700.00-120.00%
Z170630C000440002017-06-23 10:38AM EDT44.005.706.507.403.40147.83%131099.02%
Z170630C000445002017-06-19 2:50PM EDT44.502.482.452.701.37123.42%110.00%
Z170630C000450002017-06-23 1:15PM EDT45.005.505.306.701.9052.78%11,075108.40%
Z170630C000455002017-06-16 11:44PM EDT45.501.151.001.200.00-300.00%
Z170630C000460002017-06-23 11:17AM EDT46.003.584.305.700.6823.45%22795.90%
Z170630C000465002017-06-19 10:02AM EDT46.500.981.001.200.2840.00%710.00%
Z170630C000470002017-06-19 1:31PM EDT47.000.760.750.950.2138.18%2280.00%
Z170630C000475002017-06-23 12:37PM EDT47.503.403.004.102.05151.85%1012771.58%
Z170630C000480002017-06-23 3:43PM EDT48.003.012.753.601.96186.67%1365.33%
Z170630C000485002017-06-23 3:54PM EDT48.502.702.403.001.94255.26%22653.91%
Z170630C000490002017-06-23 10:00AM EDT49.001.041.952.550.1415.56%10750.00%
Z170630C000495002017-06-23 3:37PM EDT49.501.711.552.051.06163.08%201643.36%
Z170630C000500002017-06-23 2:26PM EDT50.001.401.351.850.95211.11%232148.83%
Z170630C000510002017-06-23 3:57PM EDT51.000.890.701.000.74493.33%193737.55%
Z170630C000515002017-06-23 11:45PM EDT51.500.400.500.800.00-1038.67%
Z170630C000520002017-06-23 11:45PM EDT52.000.350.350.600.00-18038.28%
Z170630C000530002017-06-23 11:45PM EDT53.000.150.100.300.00-100037.01%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170630P000365002017-06-08 1:26PM EDT36.500.050.000.100.00-1010126.56%
Z170630P000375002017-06-06 10:43AM EDT37.500.130.050.150.00-1250132.03%
Z170630P000380002017-06-02 11:49PM EDT38.000.650.050.150.00-55127.34%
Z170630P000390002017-06-22 11:12AM EDT39.000.050.000.05-0.85-94.44%4494.53%
Z170630P000395002017-06-02 11:49PM EDT39.500.850.150.250.00-11129.88%
Z170630P000400002017-06-19 12:08PM EDT40.000.050.000.10-0.10-66.67%1196.09%
Z170630P000405002017-06-06 10:48AM EDT40.500.250.250.500.00-615139.45%
Z170630P000410002017-06-09 2:51PM EDT41.000.500.300.550.0511.11%152138.57%
Z170630P000415002017-06-06 11:40AM EDT41.500.330.350.650.00-59139.26%
Z170630P000420002017-06-22 2:46PM EDT42.000.050.000.05-0.05-50.00%101171.09%
Z170630P000425002017-06-14 2:36PM EDT42.500.350.200.350.00-215107.62%
Z170630P000430002017-06-19 3:23PM EDT43.000.160.100.20-0.45-73.77%11888.28%
Z170630P000435002017-06-22 9:32AM EDT43.500.040.000.05-0.06-60.00%141460.16%
Z170630P000440002017-06-02 11:49PM EDT44.002.000.951.150.00-55144.43%
Z170630P000445002017-06-16 11:44PM EDT44.500.800.600.800.00-38117.09%
Z170630P000450002017-06-21 9:40AM EDT45.000.250.000.100.00-10511955.08%
Z170630P000460002017-06-23 11:41AM EDT46.000.090.000.15-0.46-83.64%12150.98%
Z170630P000465002017-06-22 6:01PM EDT46.500.150.050.25-0.15-50.00%13055.08%
Z170630P000470002017-06-22 6:01PM EDT47.000.480.150.300.00-5856.45%
Z170630P000475002017-06-22 6:01PM EDT47.500.550.200.40-0.55-50.00%169456.45%
Z170630P000480002017-06-22 6:01PM EDT48.000.450.300.500.00-6056.74%
Z170630P000490002017-06-23 11:45PM EDT49.000.400.150.450.00-1047.17%
Z170630P000495002017-06-23 11:45PM EDT49.500.380.250.550.00-5045.17%
Z170630P000500002017-06-23 11:45PM EDT50.000.550.550.600.00-1,150040.19%
Z170630P000505002017-06-23 11:45PM EDT50.500.800.500.950.00-358046.24%
Z170630P000515002017-06-23 11:45PM EDT51.501.150.901.400.00-8044.04%
Z170630P000530002017-06-23 11:45PM EDT53.002.151.852.600.00-1052.93%