U.S. Markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
38.64-0.35 (-0.90%)
At close: 4:00PM EDT
People also watch
YELPTRIPLNKDPZG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170825C000380002017-08-18 11:54PM EDT38.002.201.101.250.00-1142.19%
Z170825C000385002017-08-18 11:54PM EDT38.501.750.800.950.00-2241.21%
Z170825C000395002017-08-18 11:54PM EDT39.500.850.350.550.00-7642.48%
Z170825C000400002017-08-18 11:54PM EDT40.000.300.200.400.00-35542.58%
Z170825C000405002017-08-18 11:55PM EDT40.500.150.100.300.00-11243.75%
Z170825C000415002017-08-16 11:37AM EDT41.500.540.000.150.00-106044.53%
Z170825C000420002017-08-17 10:53AM EDT42.000.230.050.150.00-524449.61%
Z170825C000425002017-08-16 2:21PM EDT42.500.220.000.100.00-21349.02%
Z170825C000430002017-08-14 11:25AM EDT43.000.450.000.050.00-15946.09%
Z170825C000440002017-08-11 5:04PM EDT44.000.650.200.400.00-171782.42%
Z170825C000445002017-08-11 5:04PM EDT44.500.200.150.300.00-5380.47%
Z170825C000450002017-08-14 10:52AM EDT45.000.160.000.050.00-262954.69%
Z170825C000455002017-08-09 11:26AM EDT45.500.730.050.200.00-21977.54%
Z170825C000460002017-08-09 3:21PM EDT46.000.400.050.200.00-2881.45%
Z170825C000465002017-08-11 11:31AM EDT46.500.100.000.15-2.90-96.67%101676.95%
Z170825C000470002017-08-09 2:28PM EDT47.000.260.000.100.00-4875.00%
Z170825C000475002017-07-28 11:54PM EDT47.501.261.101.300.00-1010179.10%
Z170825C000480002017-08-08 2:14PM EDT48.002.200.000.100.00-13681.25%
Z170825C000485002017-08-11 5:04PM EDT48.501.650.000.050.00-3375.78%
Z170825C000500002017-08-07 9:33AM EDT50.000.650.951.15+0.05+8.33%4240193.55%
Z170825C000505002017-07-14 11:48PM EDT50.500.651.001.150.00-22199.71%
Z170825C000545002017-07-21 11:51PM EDT54.500.300.100.200.00-11142.58%
Z170825C000550002017-08-11 5:04PM EDT55.000.200.000.050.00-11110.16%
Z170825C000555002017-07-21 11:51PM EDT55.500.250.050.150.00-1616138.28%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170825P000300002017-08-18 1:58PM EDT30.000.030.000.05-0.02-40.00%10185.94%
Z170825P000350002017-07-28 11:54PM EDT35.000.200.100.200.00-101057.42%
Z170825P000375002017-08-17 3:59PM EDT37.500.400.250.450.00-121343.16%
Z170825P000385002017-08-18 11:55PM EDT38.500.700.600.800.00-31640.72%
Z170825P000390002017-08-16 11:37AM EDT39.000.360.851.050.00-101440.04%
Z170825P000395002017-08-18 11:55PM EDT39.500.701.101.350.00-4439.45%
Z170825P000400002017-08-17 11:27AM EDT40.000.851.501.750.00-50550942.09%
Z170825P000415002017-08-10 11:59AM EDT41.501.501.401.650.00-3140.00%
Z170825P000420002017-08-14 10:25AM EDT42.001.223.203.600.00-202957.23%
Z170825P000425002017-07-28 11:54PM EDT42.501.351.001.200.00-10100.00%
Z170825P000430002017-08-11 5:04PM EDT43.002.352.352.750.00-260.00%
Z170825P000435002017-08-17 2:36PM EDT43.504.204.605.600.00-4072.46%
Z170825P000450002017-08-09 12:19PM EDT45.002.504.004.600.00-680.00%
Z170825P000455002017-07-07 11:55PM EDT45.502.252.152.450.00-2200.00%
Z170825P000460002017-08-11 5:04PM EDT46.003.204.305.800.00-8100.00%
Z170825P000465002017-08-11 5:04PM EDT46.501.804.806.100.00-12120.00%
Z170825P000470002017-07-21 11:51PM EDT47.003.803.703.900.00-330.00%
Z170825P000475002017-08-11 5:04PM EDT47.501.755.407.000.00-220.00%
Z170825P000480002017-08-11 5:04PM EDT48.001.956.107.900.00-110.00%
Z170825P000485002017-08-11 5:04PM EDT48.502.256.708.100.00-330.00%