U.S. Markets open in 29 mins.

Zillow Group, Inc. (Z)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
50.32-0.72 (-1.41%)
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%1112162.89%
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%118160.16%
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%1310136.72%
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%11,07487.11%
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%227109.38%
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%1012788.09%
Z170630C000480002017-06-23 3:43PM EDT48.003.012.753.601.96186.67%1386.72%
Z170630C000485002017-06-23 3:54PM EDT48.502.702.403.001.94255.26%22679.10%
Z170630C000490002017-06-23 10:00AM EDT49.001.041.952.550.1415.56%10772.27%
Z170630C000495002017-06-23 3:37PM EDT49.501.711.552.051.06163.08%201664.84%
Z170630C000500002017-06-26 3:06PM EDT50.001.050.801.00-0.35-25.00%154439.65%
Z170630C000510002017-06-23 3:57PM EDT51.000.890.701.000.74493.33%193754.79%
Z170630C000515002017-06-23 11:45PM EDT51.500.400.500.800.00-1053.81%
Z170630C000520002017-06-23 11:45PM EDT52.000.350.350.600.00-18052.44%
Z170630C000530002017-06-23 11:45PM EDT53.000.150.100.300.00-100055.08%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170630P000365002017-06-08 1:26PM EDT36.500.050.000.100.00-1010150.00%
Z170630P000375002017-06-06 10:43AM EDT37.500.130.050.150.00-1250155.86%
Z170630P000380002017-06-02 11:49PM EDT38.000.650.050.150.00-55150.00%
Z170630P000390002017-06-22 11:12AM EDT39.000.050.000.05-0.85-94.44%44110.94%
Z170630P000395002017-06-02 11:49PM EDT39.500.850.150.250.00-11152.34%
Z170630P000400002017-06-19 12:08PM EDT40.000.050.000.10-0.10-66.67%11111.72%
Z170630P000405002017-06-06 10:48AM EDT40.500.250.250.500.00-615163.48%
Z170630P000410002017-06-09 2:51PM EDT41.000.500.300.550.0511.11%152162.11%
Z170630P000415002017-06-06 11:40AM EDT41.500.330.350.650.00-59162.70%
Z170630P000420002017-06-22 2:46PM EDT42.000.050.000.05-0.05-50.00%101182.03%
Z170630P000425002017-06-14 2:36PM EDT42.500.350.200.350.00-215124.22%
Z170630P000430002017-06-19 3:23PM EDT43.000.160.100.20-0.45-73.77%118101.17%
Z170630P000435002017-06-22 9:32AM EDT43.500.040.000.05-0.06-60.00%141467.97%
Z170630P000440002017-06-02 11:49PM EDT44.002.000.951.150.00-55167.38%
Z170630P000445002017-06-26 9:32AM EDT44.500.050.000.05-0.75-93.75%5858.59%
Z170630P000450002017-06-21 9:40AM EDT45.000.250.000.100.00-10511961.33%
Z170630P000460002017-06-26 10:57AM EDT46.000.080.000.10-0.01-11.11%202051.17%
Z170630P000465002017-06-26 9:47AM EDT46.500.050.000.10-0.10-66.67%92953.91%
Z170630P000470002017-06-22 6:01PM EDT47.000.480.150.300.00-5860.94%
Z170630P000475002017-06-26 11:08AM EDT47.500.150.050.15-0.40-72.73%208147.66%
Z170630P000480002017-06-26 11:08AM EDT48.000.200.050.20-0.25-55.56%25545.70%
Z170630P000485002017-06-26 5:31PM EDT48.500.270.100.250.00-1042.38%
Z170630P000490002017-06-23 11:45PM EDT49.000.400.150.450.00-1046.78%
Z170630P000495002017-06-26 2:31PM EDT49.500.370.350.50-0.01-2.63%7540.63%
Z170630P000500002017-06-26 3:47PM EDT50.000.550.500.650.00-341,14638.18%
Z170630P000505002017-06-26 9:51AM EDT50.500.600.700.95-0.20-25.00%135640.72%
Z170630P000515002017-06-23 11:45PM EDT51.501.150.901.400.00-8030.37%
Z170630P000530002017-06-26 11:30AM EDT53.002.502.403.100.3516.28%1163.09%