U.S. Markets closed

Zillow Group, Inc. (Z)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.72+0.54 (+1.12%)
At close: 4:00PM EDT

48.72 0.00 (0.00%)
After hours: 4:31PM 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%1112294.73%
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%118280.86%
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%1310249.61%
Z170630C000445002017-06-19 2:50PM EDT44.502.482.452.701.37123.42%110.00%
Z170630C000450002017-06-26 9:45AM EDT45.006.105.106.000.6010.91%11,074199.12%
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%227203.03%
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%10127166.80%
Z170630C000480002017-06-28 3:40PM EDT48.001.090.901.10-1.92-63.79%35338.87%
Z170630C000485002017-06-27 3:37PM EDT48.500.500.550.750.00-12736.04%
Z170630C000490002017-06-28 3:14PM EDT49.000.300.300.50-0.30-50.00%251335.65%
Z170630C000495002017-06-23 3:37PM EDT49.501.711.552.051.06163.08%2016122.07%
Z170630C000500002017-06-28 3:16PM EDT50.000.070.050.15-0.08-53.33%58432.42%
Z170630C000505002017-06-28 7:18PM EDT50.500.500.000.100.00-1134.77%
Z170630C000510002017-06-27 1:49PM EDT51.000.110.000.050.00-153934.38%
Z170630C000515002017-06-23 11:45PM EDT51.500.400.500.800.00-1093.16%
Z170630C000520002017-06-28 3:30PM EDT52.000.010.000.05-0.03-75.00%3345.31%
Z170630C000530002017-06-23 11:45PM EDT53.000.150.100.300.00-100077.34%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170630P000365002017-06-08 1:26PM EDT36.500.050.000.100.00-1010158.59%
Z170630P000375002017-06-06 10:43AM EDT37.500.130.050.150.00-1250164.06%
Z170630P000380002017-06-02 11:49PM EDT38.000.650.050.150.00-55157.03%
Z170630P000390002017-06-22 11:12AM EDT39.000.050.000.05-0.85-94.44%44114.06%
Z170630P000395002017-06-02 11:49PM EDT39.500.850.150.250.00-11158.20%
Z170630P000400002017-06-19 12:08PM EDT40.000.050.000.10-0.10-66.67%11114.06%
Z170630P000405002017-06-27 9:30AM EDT40.500.050.000.050.00-61396.88%
Z170630P000410002017-06-09 2:51PM EDT41.000.500.300.550.0511.11%152166.60%
Z170630P000415002017-06-06 11:40AM EDT41.500.330.350.650.00-59166.41%
Z170630P000420002017-06-28 2:19PM EDT42.000.030.000.05-0.02-40.00%41180.47%
Z170630P000425002017-06-14 2:36PM EDT42.500.350.200.350.00-215123.63%
Z170630P000430002017-06-19 3:23PM EDT43.000.160.100.20-0.45-73.77%11898.44%
Z170630P000435002017-06-22 9:32AM EDT43.500.040.000.05-0.06-60.00%141464.06%
Z170630P000440002017-06-02 11:49PM EDT44.002.000.951.150.00-55167.29%
Z170630P000445002017-06-26 9:32AM EDT44.500.050.000.05-0.75-93.75%5852.73%
Z170630P000450002017-06-28 1:02PM EDT45.000.050.000.050.00-211953.91%
Z170630P000460002017-06-26 10:57AM EDT46.000.080.000.10-0.01-11.11%202049.41%
Z170630P000465002017-06-28 12:57PM EDT46.500.100.000.100.05100.00%172042.38%
Z170630P000470002017-06-28 2:19PM EDT47.000.180.000.15-0.12-40.00%47240.23%
Z170630P000475002017-06-28 12:40PM EDT47.500.280.050.25-0.17-37.78%912540.04%
Z170630P000480002017-06-28 1:49PM EDT48.000.430.150.35-0.19-30.65%1,0072837.01%
Z170630P000485002017-06-28 10:27AM EDT48.500.650.300.500.1018.18%21234.38%
Z170630P000490002017-06-27 1:41PM EDT49.000.750.500.750.00-251633.99%
Z170630P000495002017-06-27 1:19PM EDT49.500.800.851.050.00-41632.62%
Z170630P000500002017-06-28 3:01PM EDT50.001.601.201.45-0.31-16.23%1,0011,02133.99%
Z170630P000505002017-06-27 1:51PM EDT50.501.601.602.150.00-35119257.03%
Z170630P000515002017-06-23 11:45PM EDT51.501.150.901.400.00-800.00%
Z170630P000530002017-06-26 11:30AM EDT53.002.502.403.100.3516.28%110.00%