Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190215C000200002018-12-27 3:13PM EST20.0011.9012.9014.500.00-11154.88%
Z190215C000250002019-01-16 3:53PM EST25.008.808.809.600.00-15079.30%
Z190215C000300002019-01-18 1:53PM EST30.005.384.705.10+0.73+15.70%526870.22%
Z190215C000350002019-01-18 3:42PM EST35.002.001.802.00+0.20+11.11%132,29964.50%
Z190215C000400002019-01-18 3:29PM EST40.000.500.400.55+0.05+11.11%672,22659.86%
Z190215C000450002019-01-18 11:05AM EST45.000.110.050.15+0.06+120.00%12,21759.96%
Z190215C000500002018-12-31 10:25AM EST50.000.050.000.100.00-1023569.14%
Z190215C000550002019-01-16 11:53AM EST55.000.030.000.050.00-141575.78%
Z190215C000600002019-01-02 11:01AM EST60.000.060.000.050.00-116887.50%
Z190215C000650002018-11-02 10:32AM EST65.000.300.000.050.00-1621197.66%
Z190215C000700002018-10-03 9:50AM EST70.000.100.000.050.00-1252107.03%
Z190215C000750002018-10-19 1:16PM EST75.000.050.000.050.00-38115.63%
Z190215C000800002018-11-06 11:55AM EST80.000.050.000.050.00-113123.44%
Z190215C000850002018-08-22 9:56AM EST85.000.100.000.050.00-112131.25%
Z190215C000900002018-08-22 10:58AM EST90.000.100.000.050.00-110137.50%
Z190215C000950002018-08-10 10:47PM EST95.000.100.000.050.00-33143.75%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190215P000150002019-01-09 12:10PM EST15.000.050.000.050.00-1717131.25%
Z190215P000175002019-01-18 1:11PM EST17.500.050.000.100.00-240118.75%
Z190215P000200002019-01-18 3:23PM EST20.000.060.000.10+0.01+20.00%121996.88%
Z190215P000225002019-01-18 1:11PM EST22.500.190.100.25+0.04+26.67%238697.85%
Z190215P000250002019-01-18 3:42PM EST25.000.220.150.25-0.03-12.00%34534879.30%
Z190215P000300002019-01-18 3:12PM EST30.000.860.801.00-0.14-14.00%4089970.22%
Z190215P000350002019-01-18 2:20PM EST35.002.802.703.10-0.20-6.67%351,61564.50%
Z190215P000400002019-01-18 3:20PM EST40.006.306.206.80-0.25-3.82%41,51660.94%
Z190215P000450002019-01-11 9:30AM EST45.0010.7010.8011.500.00-19164.84%
Z190215P000500002018-12-19 9:54AM EST50.0019.3413.9017.900.00-1012165.77%
Z190215P000550002019-01-03 10:16AM EST55.0025.5020.6022.600.00-90132.23%
Z190215P000600002018-09-26 12:12PM EST60.0017.4125.3027.100.00-170118.16%
Z190215P000650002018-08-15 1:00PM EST65.0018.7029.5032.800.00-10124.61%