U.S. Markets open in 5 hrs 23 mins

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
44.92-0.52 (-1.14%)
At close: 4:00PM EDT
People also watch
YELPLNKDTRIPPZG
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170728C000425002017-07-28 3:39AM EDT42.502.092.202.750.00-4473.05%
Z170728C000430002017-07-27 2:29PM EDT43.001.500.000.000.00-400.00%
Z170728C000440002017-07-26 11:04AM EDT44.001.360.801.200.00-1668.75%
Z170728C000445002017-07-27 2:44PM EDT44.500.400.000.000.00-500.00%
Z170728C000450002017-07-24 2:06PM EDT45.000.500.200.450.00-55852.15%
Z170728C000455002017-07-25 2:45PM EDT45.500.750.000.250.00-171751.56%
Z170728C000460002017-07-27 11:44AM EDT46.000.250.000.000.00-12012.50%
Z170728C000465002017-07-25 1:45PM EDT46.500.250.000.050.00-408449.22%
Z170728C000470002017-07-27 11:15AM EDT47.000.050.000.000.00-2025.00%
Z170728C000475002017-07-24 2:50PM EDT47.500.060.000.050.00-101161.72%
Z170728C000480002017-07-19 2:10PM EDT48.000.250.000.150.00-1589.06%
Z170728C000485002017-07-17 12:23PM EDT48.500.550.000.100.00-2390.63%
Z170728C000490002017-07-13 9:52AM EDT49.000.100.300.550.00-345180.08%
Z170728C000500002017-07-07 9:55AM EDT50.000.550.300.50-0.15-21.43%2023200.78%
Z170728C000505002017-07-11 11:32AM EDT50.500.150.100.300.00-34173.05%
Z170728C000520002017-06-30 11:50PM EDT52.000.450.500.750.00-11285.55%
Z170728C000530002017-07-24 1:06PM EDT53.000.030.000.050.00-63150.00%
Z170728C000540002017-07-27 11:10AM EDT54.000.020.000.000.00-5050.00%
Z170728C000550002017-06-22 6:01PM EDT55.000.200.150.300.00-11266.02%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170728P000395002017-06-16 11:45PM EDT39.500.350.250.450.00-33225.78%
Z170728P000400002017-07-24 11:15AM EDT40.000.050.000.050.00-122114.06%
Z170728P000405002017-07-21 1:13PM EDT40.500.100.000.20-0.35-77.78%16136.72%
Z170728P000425002017-07-24 3:18PM EDT42.500.100.000.050.00-51061.72%
Z170728P000430002017-07-24 12:57PM EDT43.000.150.000.100.00-41059.38%
Z170728P000435002017-07-25 9:30AM EDT43.500.350.000.200.00-570758.01%
Z170728P000440002017-07-26 12:36PM EDT44.000.150.000.200.00-52258.20%
Z170728P000445002017-07-27 11:15AM EDT44.500.050.000.000.00-1006.25%
Z170728P000450002017-07-27 10:29AM EDT45.000.150.000.000.00-100.00%
Z170728P000455002017-07-27 2:18PM EDT45.501.020.000.000.00-100.00%
Z170728P000460002017-07-26 11:35AM EDT46.000.900.951.650.00-162764.84%
Z170728P000465002017-07-27 2:14PM EDT46.501.950.000.000.00-100.00%
Z170728P000470002017-07-27 10:09AM EDT47.001.510.000.000.00-100.00%
Z170728P000490002017-06-30 9:57AM EDT49.002.091.551.900.7353.68%220.00%
Z170728P000500002017-06-27 6:18AM EDT50.001.421.501.850.00-700.00%
Z170728P000530002017-07-14 11:48PM EDT53.006.806.007.100.00-330.00%
Z170728P000550002017-06-23 11:45PM EDT55.004.433.004.900.00-3700.00%