Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z180525C000450002018-04-19 11:04AM EDT45.004.063.603.900.00-660.00%
Z180525C000465002018-04-20 11:53PM EDT46.503.502.703.000.00-16120.00%
Z180525C000470002018-04-20 11:53PM EDT47.002.752.452.650.00-550.00%
Z180525C000475002018-05-07 10:06AM EDT47.507.006.808.200.00-11760.00%
Z180525C000480002018-05-11 9:54AM EDT48.007.306.307.70+3.40+87.18%1150.00%
Z180525C000485002018-05-08 10:10AM EDT48.506.305.807.200.00-12120.00%
Z180525C000490002018-05-14 1:05PM EDT49.005.675.606.10-0.78-12.09%5130.00%
Z180525C000500002018-05-15 10:55AM EDT50.003.401.902.150.00-2250.00%
Z180525C000505002018-05-22 11:36AM EDT50.501.055.706.200.00-3377.34%
Z180525C000510002018-05-24 9:34AM EDT51.004.105.305.50+0.95+30.16%2016885.55%
Z180525C000515002018-05-22 9:42AM EDT51.500.764.805.000.00-211478.91%
Z180525C000520002018-05-24 9:51AM EDT52.003.204.304.50+0.90+39.13%104772.27%
Z180525C000525002018-05-24 9:44AM EDT52.502.603.804.00+0.65+33.33%112465.63%
Z180525C000530002018-05-24 11:01AM EDT53.002.413.303.50+1.03+74.64%253558.59%
Z180525C000535002018-05-23 3:04PM EDT53.501.032.803.100.00-225365.04%
Z180525C000540002018-05-24 10:49AM EDT54.001.502.302.55+1.05+233.33%455651.37%
Z180525C000545002018-05-24 10:05AM EDT54.501.001.852.05+0.40+66.67%326443.75%
Z180525C000550002018-05-24 1:04PM EDT55.001.461.401.60+1.16+386.67%1917140.23%
Z180525C000555002018-05-24 10:25AM EDT55.500.401.001.15-1.05-72.41%12334.96%
Z180525C000560002018-05-24 1:15PM EDT56.000.690.650.80-0.01-1.43%51434.08%
Z180525C000570002018-05-24 9:32AM EDT57.000.150.150.25-0.45-75.00%52129.00%
Z180525C000575002018-05-11 11:45PM EDT57.501.060.350.500.00-3351.07%
Z180525C000580002018-05-14 2:57PM EDT58.000.210.150.25-1.09-83.85%1147.66%
Z180525C000585002018-05-11 11:45PM EDT58.501.050.200.300.00-1155.86%
Z180525C000590002018-05-10 2:10PM EDT59.000.300.150.250.00-2658.98%
Z180525C000595002018-05-04 11:55PM EDT59.500.100.250.350.00-1175.88%
Z180525C000600002018-05-11 11:45PM EDT60.000.080.050.150.00-101060.35%
Z180525C000605002018-05-14 2:57PM EDT60.500.030.000.05-0.26-89.66%1450.00%
Z180525C000610002018-05-11 11:45PM EDT61.000.310.000.100.00-1162.11%
Z180525C000620002018-05-11 11:45PM EDT62.000.190.000.050.00-2264.06%
Z180525C000630002018-05-07 3:58PM EDT63.000.400.000.050.00-41073.44%
Z180525C000660002018-05-11 11:45PM EDT66.000.170.000.050.00-1198.44%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z180525P000400002018-05-02 3:01PM EDT40.000.080.050.350.00-1013280.47%
Z180525P000410002018-05-02 3:59PM EDT41.000.180.000.150.00-55220.31%
Z180525P000420002018-04-17 3:43PM EDT42.000.450.650.750.00-1010336.72%
Z180525P000430002018-04-27 1:01PM EDT43.001.000.850.950.00-1846342.19%
Z180525P000435002018-05-11 11:45PM EDT43.500.100.000.050.00-66156.25%
Z180525P000440002018-04-20 11:54PM EDT44.001.201.101.300.00-19354.88%
Z180525P000445002018-04-20 11:54PM EDT44.501.101.201.350.00-11351.56%
Z180525P000450002018-05-14 3:03PM EDT45.000.050.000.05-0.42-89.36%621139.06%
Z180525P000455002018-04-27 1:01PM EDT45.501.051.551.700.00-33362.89%
Z180525P000460002018-04-20 11:54PM EDT46.001.351.751.950.00-43371.29%
Z180525P000465002018-04-27 1:01PM EDT46.501.801.952.150.00-20376.56%
Z180525P000470002018-05-11 11:45PM EDT47.000.100.000.100.00-22128.13%
Z180525P000475002018-05-16 1:28PM EDT47.500.050.050.100.00-41130.47%
Z180525P000485002018-05-18 11:55PM EDT48.500.190.100.200.00-433135.16%
Z180525P000490002018-05-11 11:45PM EDT49.000.450.100.200.00-12128.13%
Z180525P000495002018-05-11 11:45PM EDT49.500.130.150.20-0.38-74.51%11125.39%
Z180525P000500002018-05-23 9:35AM EDT50.000.140.000.050.00-106280.47%
Z180525P000505002018-05-22 11:42AM EDT50.500.400.000.050.00-132275.00%
Z180525P000510002018-05-23 9:41AM EDT51.000.190.000.050.00-102668.75%
Z180525P000515002018-05-23 10:13AM EDT51.500.150.000.050.00-23763.28%
Z180525P000525002018-05-24 9:34AM EDT52.500.050.000.05-0.06-54.55%34652.34%
Z180525P000530002018-05-24 10:46AM EDT53.000.050.000.05-0.25-83.33%14052.73%
Z180525P000535002018-05-23 10:31AM EDT53.500.500.000.050.00-287546.48%
Z180525P000540002018-05-14 12:42PM EDT54.000.900.850.95+0.03+3.45%201114.45%
Z180525P000545002018-05-23 3:10PM EDT54.500.800.000.100.00-63640.23%
Z180525P000550002018-05-11 11:45PM EDT55.001.501.301.50+0.45+42.86%162123.54%
Z180525P000555002018-05-24 10:01AM EDT55.500.700.100.20-0.70-50.00%25032.62%
Z180525P000585002018-05-11 11:45PM EDT58.502.853.604.000.00-1919155.08%
Z180525P000595002018-05-11 11:45PM EDT59.504.604.005.500.00-1010173.05%