U.S. Markets open in 57 mins.

Zillow Group, Inc. (Z)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
38.62-0.02 (-0.05%)
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 EDT38.002.201.101.250.00-1151.76%
Z170825C000385002017-08-18 11:54PM EDT38.501.750.800.950.00-2250.59%
Z170825C000390002017-08-22 7:59AM EDT39.000.400.000.000.00-10103.13%
Z170825C000395002017-08-21 3:31PM EDT39.500.300.000.000.00-26276.25%
Z170825C000400002017-08-21 12:54PM EDT40.000.100.000.000.00-34312.50%
Z170825C000405002017-08-18 11:55PM EDT40.500.150.100.300.00-11258.20%
Z170825C000415002017-08-16 11:37AM EDT41.500.540.000.150.00-106059.18%
Z170825C000420002017-08-21 1:25PM EDT42.000.040.000.000.00-2023025.00%
Z170825C000425002017-08-16 2:21PM EDT42.500.220.000.100.00-21355.86%
Z170825C000430002017-08-14 11:25AM EDT43.000.450.000.050.00-15953.91%
Z170825C000440002017-08-11 5:04PM EDT44.000.650.200.400.00-1717109.38%
Z170825C000445002017-08-11 5:04PM EDT44.500.200.150.300.00-53106.64%
Z170825C000450002017-08-14 10:52AM EDT45.000.160.000.050.00-262971.88%
Z170825C000455002017-08-09 11:26AM EDT45.500.730.050.200.00-219102.73%
Z170825C000460002017-08-09 3:21PM EDT46.000.400.050.200.00-28107.81%
Z170825C000465002017-08-11 11:31AM EDT46.500.100.000.15-2.90-96.67%1016101.95%
Z170825C000470002017-08-09 2:28PM EDT47.000.260.000.100.00-4899.22%
Z170825C000475002017-07-28 11:54PM EDT47.501.261.101.300.00-1010237.31%
Z170825C000480002017-08-08 2:14PM EDT48.002.200.000.100.00-136107.81%
Z170825C000485002017-08-11 5:04PM EDT48.501.650.000.050.00-33100.78%
Z170825C000500002017-08-07 9:33AM EDT50.000.650.951.15+0.05+8.33%4240256.45%
Z170825C000505002017-07-14 11:48PM EDT50.500.651.001.150.00-22264.45%
Z170825C000545002017-07-21 11:51PM EDT54.500.300.100.200.00-11189.06%
Z170825C000550002017-08-11 5:04PM EDT55.000.200.000.050.00-11146.88%
Z170825C000555002017-07-21 11:51PM EDT55.500.250.050.150.00-1616183.20%
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%101114.06%
Z170825P000350002017-07-28 11:54PM EDT35.000.200.100.200.00-101075.78%
Z170825P000360002017-08-22 8:00AM EDT36.000.100.000.000.00-3312.50%
Z170825P000375002017-08-21 12:04PM EDT37.500.320.000.000.00-9186.25%
Z170825P000385002017-08-21 3:55PM EDT38.500.570.000.000.00-2371.56%
Z170825P000390002017-08-21 12:04PM EDT39.000.920.000.000.00-6160.00%
Z170825P000395002017-08-18 11:55PM EDT39.500.701.101.350.00-4451.37%
Z170825P000400002017-08-21 2:30PM EDT40.001.560.000.000.00-1015090.00%
Z170825P000415002017-08-10 11:59AM EDT41.501.501.401.650.00-3140.00%
Z170825P000420002017-08-14 10:25AM EDT42.001.223.203.600.00-202973.83%
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 EDT43.504.204.605.600.00-4093.75%
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%
Z170825P000460002017-08-21 3:25PM EDT46.007.370.000.000.00-460.00%
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%