Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z171215C000400002017-12-14 3:50PM EST40.000.850.701.00-0.95-52.78%1814067.58%
Z171215C000405002017-12-12 3:24PM EST40.500.500.350.700.00-423468.75%
Z171215C000410002017-12-14 12:22PM EST41.000.600.100.25-0.30-33.33%2019143.75%
Z171215C000415002017-12-13 9:59AM EST41.500.250.000.100.00-102442.58%
Z171215C000420002017-12-14 9:45AM EST42.000.210.000.05-0.09-30.00%105546.88%
Z171215C000425002017-12-13 2:19PM EST42.500.100.000.050.00-212750.78%
Z171215C000430002017-12-07 6:49PM EST43.000.250.100.250.00-100101.17%
Z171215C000435002017-11-27 2:56PM EST43.500.750.700.85+0.20+36.36%12209.38%
Z171215C000440002017-11-28 1:12PM EST44.000.450.100.25+0.45+∞%232128.13%
Z171215C000445002017-11-27 5:29PM EST44.500.450.400.550.00-200197.27%
Z171215C000450002017-12-05 11:27AM EST45.000.020.000.05-0.03-60.00%10306100.00%
Z171215C000500002017-11-10 11:50PM EST50.000.130.000.050.00-1010182.81%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z171215P000350002017-11-27 1:26PM EST35.000.050.000.10-0.01-16.67%785164.06%
Z171215P000380002017-11-28 3:50PM EST38.000.130.200.35-0.17-56.67%13141.41%
Z171215P000385002017-12-08 3:50PM EST38.500.150.100.20+0.05+50.00%12399.80%
Z171215P000390002017-12-08 3:50PM EST39.000.250.200.30-0.14-35.90%28101.56%
Z171215P000395002017-12-12 9:51AM EST39.500.120.000.100.00-11157.81%
Z171215P000400002017-12-14 10:05AM EST40.000.050.050.10-0.05-50.00%449041.41%
Z171215P000405002017-12-12 3:03PM EST40.500.500.100.300.00-48547.27%
Z171215P000410002017-12-14 3:55PM EST41.000.470.350.50+0.22+88.00%11740.04%
Z171215P000420002017-12-11 12:32PM EST42.001.101.001.450.00-111770.31%
Z171215P000425002017-11-29 4:32PM EST42.501.201.952.150.00-2515102.73%
Z171215P000450002017-11-10 12:54PM EST45.006.275.305.90+2.57+69.46%724334.18%