Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z180824C000400002018-08-20 10:04AM EDT40.007.108.208.800.00-1389.06%
Z180824C000450002018-08-10 11:46PM EDT45.006.404.304.700.00-12121.68%
Z180824C000460002018-08-20 3:43PM EDT46.002.302.452.650.00-187447.75%
Z180824C000465002018-08-21 1:00PM EDT46.502.262.002.20+1.06+88.33%215344.82%
Z180824C000470002018-08-20 11:45AM EDT47.001.251.601.750.00-555940.72%
Z180824C000475002018-08-21 2:43PM EDT47.501.451.201.35+0.49+51.04%99838.38%
Z180824C000480002018-08-21 3:54PM EDT48.000.930.850.95+0.12+14.81%3115734.28%
Z180824C000485002018-08-21 3:54PM EDT48.500.630.600.70+0.03+5.00%8817035.35%
Z180824C000490002018-08-21 3:58PM EDT49.000.350.350.40-0.15-30.00%3816930.96%
Z180824C000495002018-08-21 1:20PM EDT49.500.350.200.300.00-1231734.08%
Z180824C000500002018-08-21 1:30PM EDT50.000.250.100.15+0.05+25.00%9949231.45%
Z180824C000505002018-08-21 2:21PM EDT50.500.100.050.15-0.10-50.00%121337.70%
Z180824C000510002018-08-21 2:38PM EDT51.000.050.000.10-0.01-16.67%4340638.67%
Z180824C000515002018-08-13 2:18PM EDT51.500.290.000.150.00-12249.02%
Z180824C000520002018-08-20 3:09PM EDT52.000.040.000.050.00-18019841.80%
Z180824C000525002018-08-17 12:45PM EDT52.500.020.000.05-0.08-80.00%24046.09%
Z180824C000535002018-08-17 3:51PM EDT53.500.030.000.05-0.07-70.00%1354.69%
Z180824C000540002018-08-14 3:52PM EDT54.000.070.000.050.00-2752.34%
Z180824C000545002018-07-27 5:49PM EDT54.505.205.105.400.00-190370.21%
Z180824C000550002018-08-10 11:46PM EDT55.000.200.100.200.00-33383.59%
Z180824C000555002018-08-10 9:57AM EDT55.500.100.050.20-0.25-71.43%11084.38%
Z180824C000560002018-08-10 3:05PM EDT56.000.070.000.15-0.11-61.11%1780.08%
Z180824C000565002018-08-10 11:46PM EDT56.500.300.000.150.00-4783.98%
Z180824C000570002018-08-08 3:10PM EDT57.000.250.000.150.00-82287.50%
Z180824C000575002018-08-17 1:59PM EDT57.500.030.000.05+0.01+50.00%21076.56%
Z180824C000580002018-08-10 9:52AM EDT58.000.080.000.10-0.05-38.46%11188.67%
Z180824C000585002018-08-08 2:29PM EDT58.500.150.000.100.00-21392.19%
Z180824C000590002018-08-10 11:46PM EDT59.002.350.000.100.00-1195.70%
Z180824C000595002018-08-03 11:19AM EDT59.501.401.802.10-4.30-75.44%11263.18%
Z180824C000600002018-08-13 9:55AM EDT60.000.030.000.050.00-17292.19%
Z180824C000615002018-07-27 5:49PM EDT61.501.801.702.000.00-20278.71%
Z180824C000620002018-08-10 11:36AM EDT62.000.060.000.05+0.02+50.00%410104.69%
Z180824C000625002018-08-06 9:45AM EDT62.500.900.000.050.00-1313107.03%
Z180824C000630002018-08-06 3:55PM EDT63.000.890.000.050.00-78110.16%
Z180824C000635002018-08-06 3:55PM EDT63.500.900.000.050.00-210225112.50%
Z180824C000640002018-08-07 3:40PM EDT64.000.050.000.050.00-55115.63%
Z180824C000645002018-08-10 11:46PM EDT64.500.050.000.050.00-22118.75%
Z180824C000650002018-08-10 11:36AM EDT65.000.020.000.05-0.53-96.36%410121.09%
Z180824C000655002018-08-10 11:46PM EDT65.500.480.000.050.00-22123.44%
Z180824C000660002018-08-10 11:46PM EDT66.000.020.000.050.00-11126.56%
Z180824C000670002018-08-02 10:37AM EDT67.000.300.100.550.00-106201.56%
Z180824C000690002018-08-07 9:30AM EDT69.000.050.000.050.00-17142.19%
Z180824C000700002018-07-16 3:35PM EDT70.001.030.550.900.00-66268.16%
PutsforAugust 24, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z180824P000400002018-08-21 9:45AM EDT40.000.020.000.05-0.03-60.00%58386.72%
Z180824P000405002018-08-17 11:55PM EDT40.500.050.000.150.00-1098.44%
Z180824P000425002018-08-21 5:29PM EDT42.500.050.000.050.00-5562.50%
Z180824P000430002018-08-21 5:29PM EDT43.000.050.000.050.00-5557.81%
Z180824P000435002018-08-17 11:55PM EDT43.500.200.100.200.00-1076.56%
Z180824P000440002018-08-17 11:55PM EDT44.000.350.150.250.00-4276.17%
Z180824P000445002018-08-21 2:31PM EDT44.500.030.000.05-0.04-57.14%5949.61%
Z180824P000450002018-08-21 12:43PM EDT45.000.030.000.10-0.07-70.00%210151.95%
Z180824P000455002018-08-21 10:20AM EDT45.500.070.000.10-0.13-65.00%3746.09%
Z180824P000460002018-08-21 10:13AM EDT46.000.100.050.10-0.17-62.96%208840.04%
Z180824P000465002018-08-20 3:59PM EDT46.500.250.050.150.00-1310338.48%
Z180824P000470002018-08-21 12:43PM EDT47.000.170.100.20-0.28-62.22%46735.35%
Z180824P000475002018-08-20 3:33PM EDT47.500.490.200.300.00-129133.79%
Z180824P000480002018-08-21 3:50PM EDT48.000.400.350.45-0.95-70.37%275432.72%
Z180824P000485002018-08-21 12:22PM EDT48.500.570.600.70-1.13-66.47%213433.79%
Z180824P000490002018-08-17 3:07PM EDT49.002.912.752.95+0.51+21.25%1563126.66%
Z180824P000495002018-08-17 11:55PM EDT49.502.703.103.500.00-2434134.77%
Z180824P000500002018-08-17 3:05PM EDT50.003.843.603.90+0.54+16.36%4485142.19%
Z180824P000510002018-08-10 11:46PM EDT51.001.452.552.800.00-3553.13%
Z180824P000515002018-08-17 11:55PM EDT51.504.705.005.500.00-1010169.34%
Z180824P000520002018-08-21 9:46AM EDT52.003.653.405.60-2.75-42.97%115110.74%
Z180824P000525002018-08-10 11:46PM EDT52.502.473.504.000.00-220.00%
Z180824P000535002018-08-21 12:00PM EDT53.505.004.905.20-0.40-7.41%7871.88%
Z180824P000540002018-07-30 1:13PM EDT54.002.101.051.850.00-130.00%
Z180824P000545002018-08-16 11:27AM EDT54.507.707.908.500.00-110212.99%
Z180824P000550002018-08-13 2:43PM EDT55.007.058.409.100.00-3042222.66%
Z180824P000555002018-08-03 11:40AM EDT55.502.351.752.15-0.50-17.54%14860.00%
Z180824P000560002018-08-07 9:32AM EDT56.007.715.307.400.00-1240.00%
Z180824P000565002018-08-07 10:15AM EDT56.508.105.807.900.00-11370.00%
Z180824P000570002018-08-08 1:42PM EDT57.005.956.0010.100.00-39211.62%
Z180824P000575002018-08-10 9:52AM EDT57.508.126.308.90+5.17+175.25%140.00%
Z180824P000580002018-08-06 1:19PM EDT58.002.558.409.400.00-10120.00%
Z180824P000595002018-07-31 10:48AM EDT59.505.703.804.100.00-3250.00%
Z180824P000600002018-08-03 11:49PM EDT60.005.204.104.400.00-770.00%
Z180824P000615002018-08-16 11:54AM EDT61.5014.0014.9015.500.00-25298.14%
Z180824P000625002018-08-07 9:42AM EDT62.5014.4012.9013.800.00-200.00%
Z180824P000630002018-08-10 11:46PM EDT63.0013.5013.0014.400.00-900.00%