U.S. Markets closed

Zillow Group, Inc. (Z)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
44.43-0.13 (-0.29%)
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
Z170728C000430002017-07-21 2:54PM EDT43.001.651.602.15-0.50-23.26%1558.69%
Z170728C000440002017-07-21 10:11AM EDT44.001.200.901.25-0.50-29.41%2545.12%
Z170728C000445002017-07-21 3:30PM EDT44.500.720.651.00-0.23-24.21%12745.51%
Z170728C000450002017-07-21 9:54AM EDT45.000.610.450.70-0.39-39.00%15541.90%
Z170728C000455002017-07-21 11:51PM EDT45.500.900.300.500.00-1140.82%
Z170728C000460002017-07-21 12:33PM EDT46.000.300.200.40-0.61-67.03%1012742.97%
Z170728C000465002017-07-20 3:30PM EDT46.500.260.050.300.00-84643.75%
Z170728C000470002017-07-20 11:39AM EDT47.000.270.000.200.00-102742.87%
Z170728C000475002017-07-18 3:58PM EDT47.500.700.000.150.00-11243.95%
Z170728C000480002017-07-19 2:10PM EDT48.000.250.000.150.00-1548.73%
Z170728C000485002017-07-17 12:23PM EDT48.500.550.000.100.00-2348.05%
Z170728C000490002017-07-13 9:52AM EDT49.000.100.300.550.00-34579.39%
Z170728C000500002017-07-07 9:55AM EDT50.000.550.300.50-0.15-21.43%202387.70%
Z170728C000505002017-07-11 11:32AM EDT50.500.150.100.300.00-3475.59%
Z170728C000520002017-06-30 11:50PM EDT52.000.450.500.750.00-11122.46%
Z170728C000530002017-07-07 11:54PM EDT53.000.350.000.150.00-6677.73%
Z170728C000540002017-06-23 11:45PM EDT54.000.600.550.850.00-50145.80%
Z170728C000550002017-06-22 6:01PM EDT55.000.200.150.300.00-11113.28%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170728P000395002017-06-16 11:45PM EDT39.500.350.250.450.00-3386.91%
Z170728P000400002017-07-11 9:58AM EDT40.000.250.000.200.00-102356.45%
Z170728P000405002017-07-21 1:13PM EDT40.500.100.000.20-0.35-77.78%1651.17%
Z170728P000425002017-07-14 11:48PM EDT42.500.440.100.350.00-5546.88%
Z170728P000430002017-07-21 10:22AM EDT43.000.330.300.400.17106.25%2842.38%
Z170728P000435002017-07-21 11:51PM EDT43.500.500.400.600.00-20250044.34%
Z170728P000440002017-07-19 1:52PM EDT44.000.490.550.850.00-11746.48%
Z170728P000445002017-07-21 11:51PM EDT44.501.000.801.100.00-12046.78%
Z170728P000450002017-07-21 3:45PM EDT45.001.241.051.400.4761.04%22020847.75%
Z170728P000455002017-07-21 10:13AM EDT45.501.501.351.800.128.70%1651.76%
Z170728P000460002017-07-20 12:50PM EDT46.001.751.702.150.00-251152.15%
Z170728P000465002017-07-21 11:51PM EDT46.501.532.002.700.00-1161.72%
Z170728P000470002017-07-17 10:28AM EDT47.001.152.553.400.00-404155.96%
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%