U.S. Markets open in 6 hrs 20 mins

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
YELPLNKDTRIPPZG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170825C000380002017-08-18 11:54PM EDT38.002.201.101.250.00-1150.00%
Z170825C000385002017-08-18 11:54PM EDT38.501.750.800.950.00-2248.73%
Z170825C000395002017-08-18 11:54PM EDT39.500.850.350.550.00-7650.20%
Z170825C000400002017-08-18 11:54PM EDT40.000.300.200.400.00-35550.39%
Z170825C000405002017-08-18 11:55PM EDT40.500.150.100.300.00-11251.76%
Z170825C000415002017-08-16 11:37AM EDT41.500.540.000.150.00-106052.54%
Z170825C000420002017-08-17 10:53AM EDT42.000.230.050.150.00-524452.54%
Z170825C000425002017-08-16 2:21PM EDT42.500.220.000.100.00-21358.01%
Z170825C000430002017-08-14 11:25AM EDT43.000.450.000.050.00-15954.30%
Z170825C000440002017-08-11 5:04PM EDT44.000.650.200.400.00-171797.66%
Z170825C000445002017-08-11 5:04PM EDT44.500.200.150.300.00-5395.12%
Z170825C000450002017-08-14 10:52AM EDT45.000.160.000.050.00-262964.06%
Z170825C000455002017-08-09 11:26AM EDT45.500.730.050.200.00-21991.80%
Z170825C000460002017-08-09 3:21PM EDT46.000.400.050.200.00-2896.48%
Z170825C000465002017-08-11 11:31AM EDT46.500.100.000.15-2.90-96.67%101691.02%
Z170825C000470002017-08-09 2:28PM EDT47.000.260.000.100.00-4888.28%
Z170825C000475002017-07-28 11:54PM EDT47.501.261.101.300.00-1010211.91%
Z170825C000480002017-08-08 2:14PM EDT48.002.200.000.100.00-13696.09%
Z170825C000485002017-08-11 5:04PM EDT48.501.650.000.050.00-3389.84%
Z170825C000500002017-08-07 9:33AM EDT50.000.650.951.15+0.05+8.33%4240229.10%
Z170825C000505002017-07-14 11:48PM EDT50.500.651.001.150.00-22236.33%
Z170825C000545002017-07-21 11:51PM EDT54.500.300.100.200.00-11168.75%
Z170825C000550002017-08-11 5:04PM EDT55.000.200.000.050.00-11130.47%
Z170825C000555002017-07-21 11:51PM EDT55.500.250.050.150.00-1616163.67%
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%101101.56%
Z170825P000350002017-07-28 11:54PM EDT35.000.200.100.200.00-101067.97%
Z170825P000375002017-08-17 3:59PM EDT37.500.400.250.450.00-121351.17%
Z170825P000385002017-08-18 11:55PM EDT38.500.700.600.800.00-31648.24%
Z170825P000390002017-08-16 11:37AM EDT39.000.360.851.050.00-101447.36%
Z170825P000395002017-08-18 11:55PM EDT39.500.701.101.350.00-4446.68%
Z170825P000400002017-08-17 11:27AM EDT40.000.851.501.750.00-50550949.81%
Z170825P000415002017-08-10 11:59AM EDT41.501.501.401.650.00-3140.00%
Z170825P000420002017-08-14 10:25AM EDT42.001.223.203.600.00-202967.58%
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 EDT43.504.204.605.600.00-4085.74%
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%