Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191025C000265002019-09-24 1:43PM EDT26.503.305.306.300.00--1114.45%
Z191025C000280002019-10-09 3:33PM EDT28.002.253.904.300.00--160.94%
Z191025C000290002019-10-16 10:22AM EDT29.002.333.003.300.00-2355.86%
Z191025C000295002019-10-15 9:46AM EDT29.501.302.502.700.00-103754.30%
Z191025C000300002019-10-18 10:30AM EDT30.002.622.052.25-0.18-6.43%45551.17%
Z191025C000305002019-10-18 12:01PM EDT30.501.701.651.85-0.20-10.53%31550.49%
Z191025C000310002019-10-17 1:09PM EDT31.001.601.301.500.00-44950.78%
Z191025C000315002019-10-18 3:31PM EDT31.501.040.951.15-0.16-13.33%206148.63%
Z191025C000320002019-10-18 3:59PM EDT32.000.800.700.80-0.15-15.79%514944.14%
Z191025C000325002019-10-18 2:52PM EDT32.500.540.500.60-0.41-43.16%514945.41%
Z191025C000330002019-10-18 3:29PM EDT33.000.330.350.45-0.17-34.00%749547.07%
Z191025C000340002019-10-18 3:16PM EDT34.000.170.100.30-0.20-54.05%259454.00%
Z191025C000345002019-10-18 2:31PM EDT34.500.150.050.20-0.10-40.00%1252.93%
Z191025C000350002019-10-18 10:08AM EDT35.000.100.050.15-0.10-50.00%413054.49%
Z191025C000355002019-09-16 12:13AM EDT35.500.820.050.200.00--1057.42%
Z191025C000360002019-09-25 10:58AM EDT36.000.200.000.150.00-18255.86%
Z191025C000365002019-09-24 11:47AM EDT36.500.050.000.100.00-3714555.86%
Z191025C000380002019-09-18 1:51PM EDT38.000.190.000.350.00-101190.63%
Z191025C000400002019-09-16 1:25PM EDT40.000.150.000.700.00--2131.45%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191025P000240002019-10-02 1:00PM EDT24.000.150.000.350.00-26142.97%
Z191025P000250002019-10-04 3:04PM EDT25.000.100.000.350.00-58126.56%
Z191025P000255002019-10-15 9:53AM EDT25.500.060.000.350.00-13118.36%
Z191025P000265002019-10-18 1:53PM EDT26.500.100.000.35+0.05+100.00%15251102.73%
Z191025P000270002019-10-11 10:41AM EDT27.000.100.050.350.00-1598.44%
Z191025P000275002019-10-01 9:30AM EDT27.500.590.050.350.00--190.43%
Z191025P000280002019-10-18 10:56AM EDT28.000.050.050.35-0.05-50.00%11382.42%
Z191025P000285002019-10-15 9:53AM EDT28.500.390.100.150.00-6665.23%
Z191025P000290002019-10-18 2:41PM EDT29.000.080.000.15-0.02-20.00%31250.78%
Z191025P000295002019-10-15 3:29PM EDT29.500.370.050.200.00-61350.39%
Z191025P000300002019-10-16 12:15PM EDT30.000.360.100.250.00-145854.69%
Z191025P000305002019-10-18 1:52PM EDT30.500.270.200.35+0.02+8.00%201453.42%
Z191025P000310002019-10-18 1:54PM EDT31.000.350.300.50-0.03-7.89%132953.32%
Z191025P000315002019-10-18 3:34PM EDT31.500.550.450.60+0.10+22.22%55048.05%
Z191025P000320002019-10-18 2:47PM EDT32.000.750.650.80+0.15+25.00%242446.39%
Z191025P000325002019-10-18 2:29PM EDT32.501.051.001.20+0.10+10.53%1253.42%
Z191025P000330002019-10-17 9:59AM EDT33.001.101.351.55-0.25-18.52%151855.57%
Z191025P000335002019-10-15 1:51PM EDT33.502.581.701.850.00--1052.34%
Z191025P000340002019-09-20 1:07PM EDT34.003.652.102.300.00-4457.03%
Z191025P000350002019-10-17 2:30PM EDT35.002.922.953.300.00--1056.06%