Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190823C000400002019-08-14 10:15AM EDT40.000.110.000.100.00-117750.39%
Z190823C000410002019-08-15 9:46AM EDT41.000.050.000.050.00-1518552.34%
Z190823C000415002019-08-13 11:36AM EDT41.500.200.000.050.00-531856.64%
Z190823C000420002019-08-15 9:54AM EDT42.000.040.000.050.00-1413760.16%
Z190823C000425002019-08-12 1:09PM EDT42.500.050.000.050.00-103664.06%
Z190823C000430002019-08-14 11:22AM EDT43.000.040.000.050.00-119067.97%
Z190823C000435002019-08-08 3:16PM EDT43.501.200.000.050.00--48471.88%
Z190823C000440002019-08-12 1:14PM EDT44.000.090.000.050.00-21075.00%
Z190823C000445002019-08-12 9:51AM EDT44.500.050.000.050.00-5578.91%
Z190823C000450002019-08-13 10:09AM EDT45.000.050.000.050.00-110082.03%
Z190823C000455002019-08-09 3:32PM EDT45.500.100.000.050.00-4585.94%
Z190823C000460002019-07-31 1:11PM EDT46.005.500.000.050.00-2289.06%
Z190823C000465002019-08-08 1:10PM EDT46.500.250.000.050.00-2392.19%
Z190823C000470002019-08-08 3:59PM EDT47.000.250.000.050.00-51295.31%
Z190823C000475002019-08-08 9:42AM EDT47.500.500.000.050.00-11798.44%
Z190823C000480002019-08-06 3:05PM EDT48.004.550.000.050.00-412101.56%
Z190823C000485002019-07-24 11:43AM EDT48.503.400.000.050.00--10104.69%
Z190823C000490002019-07-31 10:41AM EDT49.003.450.000.050.00-733107.81%
Z190823C000495002019-08-08 2:28PM EDT49.500.050.000.050.00-56110.94%
Z190823C000500002019-08-07 3:34PM EDT50.003.540.000.050.00-2944114.06%
Z190823C000505002019-08-07 3:38PM EDT50.503.400.000.050.00-76117.19%
Z190823C000510002019-08-07 10:43AM EDT51.003.400.000.050.00-313119.53%
Z190823C000515002019-08-08 6:00PM EDT51.502.650.000.050.00--1121.88%
Z190823C000520002019-08-07 12:01PM EDT52.002.700.000.050.00-1221125.00%
Z190823C000525002019-07-16 10:18AM EDT52.502.030.000.050.00--0128.13%
Z190823C000530002019-08-07 3:34PM EDT53.002.300.000.050.00-55130.47%
Z190823C000540002019-08-05 10:49AM EDT54.001.210.000.050.00-167135.94%
Z190823C000545002019-08-07 2:29PM EDT54.501.800.000.050.00--18139.06%
Z190823C000550002019-08-07 2:55PM EDT55.001.650.000.050.00-216140.63%
Z190823C000560002019-08-07 3:58PM EDT56.001.500.000.050.00-1044145.31%
Z190823C000565002019-08-07 3:59PM EDT56.501.350.000.050.00--5148.44%
Z190823C000570002019-08-07 2:07PM EDT57.000.380.000.050.00-611151.56%
Z190823C000580002019-07-24 11:43AM EDT58.000.700.000.050.00--14156.25%
Z190823C000600002019-08-07 3:37PM EDT60.000.700.000.050.00--5165.63%
Z190823C000650002019-08-07 12:38PM EDT65.000.30-0.050.00--10203.13%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190823P000350002019-08-16 3:48PM EDT35.000.540.450.65-1.41-72.31%3532152.15%
Z190823P000400002019-08-16 3:48PM EDT40.004.083.904.40-1.42-25.82%77057.42%
Z190823P000410002019-08-16 9:52AM EDT41.005.504.805.30-1.50-21.43%1014985.94%
Z190823P000415002019-08-09 3:47PM EDT41.502.655.405.800.00-161061.33%
Z190823P000420002019-08-16 11:27AM EDT42.006.105.906.30+0.80+15.09%42465.63%
Z190823P000425002019-08-15 11:46AM EDT42.508.236.406.800.00-412669.53%
Z190823P000430002019-07-31 10:05AM EDT43.001.006.907.300.00--773.44%
Z190823P000435002019-08-16 3:38PM EDT43.507.607.407.80+1.00+15.15%1777.34%
Z190823P000440002019-08-14 12:52PM EDT44.008.827.908.300.00-3281.25%
Z190823P000445002019-08-15 11:46AM EDT44.5010.258.408.800.00-4084.38%
Z190823P000450002019-08-12 12:01PM EDT45.007.008.909.300.00-1488.28%
Z190823P000455002019-08-09 3:00PM EDT45.506.109.409.800.00-1092.19%
Z190823P000460002019-08-09 12:03PM EDT46.006.409.9010.300.00-3695.31%
Z190823P000465002019-07-30 11:25AM EDT46.502.3010.4010.800.00--698.44%
Z190823P000470002019-08-08 2:09PM EDT47.005.3210.9011.300.00-212102.34%
Z190823P000475002019-08-09 10:26AM EDT47.507.0011.4011.800.00-17105.47%
Z190823P000480002019-08-08 12:27PM EDT48.006.8011.9012.300.00-616108.59%
Z190823P000485002019-08-12 2:56PM EDT48.5011.2012.4012.800.00-316111.72%
Z190823P000490002019-08-12 12:02PM EDT49.0011.0012.9013.300.00-324114.84%
Z190823P000495002019-08-14 9:56AM EDT49.5013.8013.4013.800.00-37117.97%
Z190823P000500002019-08-09 12:04PM EDT50.0010.1813.9014.300.00-11121.09%
Z190823P000510002019-07-26 11:57AM EDT51.004.5014.9015.300.00-16127.34%
Z190823P000520002019-08-08 6:01PM EDT52.004.4015.9016.300.00--0132.81%
Z190823P000550002019-07-10 10:46AM EDT55.006.4015.2015.700.00--90.00%
Z190823P000575002019-07-12 10:23AM EDT57.509.0022.0022.600.00-30282.03%