U.S. Markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
79.76+8.34 (+11.68%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200814C000510002020-07-23 2:43PM EDT51.0015.0827.1030.550.00--1147.66%
Z200814C000530002020-07-15 11:03AM EDT53.008.0524.3528.500.00-11273.44%
Z200814C000560002020-07-15 11:03AM EDT56.006.3521.9025.250.00-21233.59%
Z200814C000565002020-08-07 9:31AM EDT56.5025.6021.5024.20+9.40+58.02%46199.71%
Z200814C000570002020-08-05 12:32PM EDT57.0013.6020.9024.550.00-34238.97%
Z200814C000575002020-07-20 12:36PM EDT57.5010.5019.7524.500.00-34254.00%
Z200814C000580002020-07-20 10:59AM EDT58.0010.2019.9523.550.00-14229.98%
Z200814C000585002020-07-15 9:52AM EDT58.507.4518.9022.850.00-10216.60%
Z200814C000590002020-07-16 11:32AM EDT59.006.9818.7522.700.00-57227.54%
Z200814C000595002020-07-31 9:39AM EDT59.509.7517.8521.650.00-12198.93%
Z200814C000605002020-07-15 3:50PM EDT60.504.8517.7520.900.00-162096.48%
Z200814C000615002020-07-21 10:42AM EDT61.507.6516.2019.900.00-16193.26%
Z200814C000620002020-08-07 2:26PM EDT62.0017.7416.9018.35+9.97+128.31%58138.18%
Z200814C000625002020-08-06 12:46PM EDT62.5010.3215.8018.900.00-2591.02%
Z200814C000630002020-08-06 10:27AM EDT63.0010.8014.9518.350.00-527178.71%
Z200814C000640002020-07-31 3:56PM EDT64.007.0013.8517.400.00-129172.46%
Z200814C000650002020-08-07 2:47PM EDT65.0014.1014.4015.05+5.71+68.06%3565798.63%
Z200814C000660002020-08-06 12:54PM EDT66.0016.0711.8014.70+8.22+104.71%1278128.13%
Z200814C000670002020-08-07 10:42AM EDT67.0017.0811.6013.95+9.20+116.75%33152.34%
Z200814C000675002020-08-07 10:09AM EDT67.5015.6711.1013.20+9.72+163.36%266117.29%
Z200814C000680002020-08-07 3:21PM EDT68.0011.1011.3012.00+5.37+93.72%206477.54%
Z200814C000685002020-08-06 3:54PM EDT68.5013.9510.5012.35+8.45+153.64%35668.75%
Z200814C000690002020-08-07 1:52PM EDT69.0012.3010.2011.60+6.95+129.91%4118763.87%
Z200814C000700002020-08-07 3:55PM EDT70.009.839.6510.55+5.03+104.79%36757472.46%
Z200814C000710002020-08-07 2:30PM EDT71.008.308.609.60+4.03+94.38%10822066.41%
Z200814C000715002020-08-07 2:23PM EDT71.508.258.158.85+4.30+108.86%355257.81%
Z200814C000720002020-08-07 3:25PM EDT72.007.407.759.05+3.40+85.00%13410173.68%
Z200814C000725002020-08-07 3:54PM EDT72.507.597.257.90+4.06+115.01%619656.25%
Z200814C000730002020-08-07 3:19PM EDT73.006.907.008.25+3.41+97.71%13217574.95%
Z200814C000740002020-08-07 3:07PM EDT74.006.276.056.85+3.17+102.26%372561.82%
Z200814C000750002020-08-07 3:57PM EDT75.005.495.405.65+2.75+100.36%20031657.13%
Z200814C000800002020-08-07 3:57PM EDT80.002.712.492.90+1.19+78.29%1,65259263.77%
Z200814C000850002020-08-07 3:59PM EDT85.001.251.251.26+0.46+58.23%9,25046270.80%
Z200814C000900002020-08-07 3:59PM EDT90.000.650.620.91+0.26+66.67%2,80731284.08%
Z200814C000950002020-08-07 3:47PM EDT95.000.430.240.44+0.15+53.57%7932386.82%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200814P000450002020-07-29 1:41PM EDT45.000.140.002.130.00-12309.38%
Z200814P000500002020-08-07 3:23PM EDT50.000.010.000.01-0.08-88.89%2144115.63%
Z200814P000510002020-08-04 2:12PM EDT51.000.180.000.640.00-46191.80%
Z200814P000520002020-08-07 1:35PM EDT52.000.050.000.06-0.03-37.50%110128.13%
Z200814P000530002020-08-06 2:54PM EDT53.000.150.000.010.00-2751100.00%
Z200814P000535002020-08-06 3:27PM EDT53.500.120.000.83+0.03+33.33%1024183.98%
Z200814P000540002020-08-06 3:33PM EDT54.000.090.000.33-0.01-10.00%425150.98%
Z200814P000545002020-08-07 12:27PM EDT54.500.030.000.83-0.14-82.35%23176.95%
Z200814P000550002020-08-06 3:49PM EDT55.000.080.000.05-0.08-50.00%420110.16%
Z200814P000555002020-08-04 2:34PM EDT55.500.550.001.080.00-111180.37%
Z200814P000560002020-08-07 12:29PM EDT56.000.030.001.38-0.27-90.00%2334187.70%
Z200814P000565002020-07-27 9:54AM EDT56.501.080.001.060.00-710172.46%
Z200814P000570002020-08-07 1:19PM EDT57.000.130.000.27-0.14-51.85%851128.13%
Z200814P000575002020-08-06 3:13PM EDT57.500.300.000.560.00-25143.55%
Z200814P000580002020-08-07 3:52PM EDT58.000.040.000.07-0.29-87.88%427100.00%
Z200814P000585002020-08-07 12:27PM EDT58.500.020.000.49-0.47-95.92%17133.59%
Z200814P000590002020-08-07 11:20AM EDT59.000.050.001.13-0.42-89.36%243157.23%
Z200814P000595002020-08-07 12:15PM EDT59.500.050.002.66-0.63-92.65%334196.09%
Z200814P000605002020-08-06 11:26AM EDT60.500.900.031.310.00-224153.52%
Z200814P000615002020-08-07 12:36PM EDT61.500.070.000.29-0.74-91.36%2030104.30%
Z200814P000625002020-08-07 2:30PM EDT62.500.050.000.17-0.90-94.74%123090.23%
Z200814P000630002020-08-07 3:57PM EDT63.000.040.000.07-0.98-96.08%296576.56%
Z200814P000635002020-08-03 3:08PM EDT63.502.370.000.960.00-418121.29%
Z200814P000640002020-08-06 12:57PM EDT64.000.100.000.32-1.25-92.59%82592.58%
Z200814P000650002020-08-07 3:05PM EDT65.000.030.000.06-1.59-98.15%4521266.41%
Z200814P000660002020-08-07 10:28AM EDT66.000.120.010.11-1.79-93.72%147668.75%
Z200814P000670002020-08-07 3:57PM EDT67.000.060.010.11-2.13-97.26%33364.06%
Z200814P000675002020-08-05 3:32PM EDT67.500.270.010.26-3.01-91.77%13271.29%
Z200814P000680002020-08-07 3:20PM EDT68.000.100.000.12-2.52-96.18%243959.38%
Z200814P000685002020-08-03 12:28PM EDT68.504.550.000.200.00-72262.31%
Z200814P000690002020-08-07 12:08PM EDT69.000.090.080.14-2.85-96.94%145760.94%
Z200814P000710002020-08-07 9:52AM EDT71.000.250.070.25-3.80-93.83%82455.18%
Z200814P000715002020-08-07 11:01AM EDT71.500.280.000.31-3.92-93.33%173052.15%
Z200814P000720002020-08-07 3:49PM EDT72.000.470.230.37-4.10-89.72%263958.40%
Z200814P000725002020-08-07 11:22AM EDT72.500.330.080.44-4.82-93.59%6653.32%
Z200814P000730002020-08-07 2:36PM EDT73.000.590.431.12-4.43-88.25%312071.83%
Z200814P000740002020-08-07 3:53PM EDT74.000.650.470.75-5.25-88.98%331258.98%