Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z171027C000350002017-09-15 11:47PM EDT35.004.086.007.300.00-33108.79%
Z171027C000375002017-09-18 11:57AM EDT37.504.002.405.100.00-522130.86%
Z171027C000380002017-09-15 11:47PM EDT38.002.452.705.100.00-1183.89%
Z171027C000390002017-09-26 9:47AM EDT39.001.802.202.550.00-31048.24%
Z171027C000395002017-10-18 9:39AM EDT39.502.361.752.000.00-81438.28%
Z171027C000400002017-10-16 1:43PM EDT40.001.631.351.600.00-21436.91%
Z171027C000405002017-10-19 12:20PM EDT40.501.001.051.200.00-61933.99%
Z171027C000410002017-10-20 10:03AM EDT41.000.900.700.90-0.10-10.00%232633.79%
Z171027C000415002017-10-20 3:43PM EDT41.500.520.500.60-0.01-1.89%201131.45%
Z171027C000420002017-10-18 10:27AM EDT42.000.590.300.450.00-3533.40%
Z171027C000425002017-10-20 12:58PM EDT42.500.190.200.30-0.06-24.00%14933.20%
Z171027C000430002017-10-20 3:05PM EDT43.000.130.100.20-0.37-74.00%81433.59%
Z171027C000435002017-10-09 12:05PM EDT43.500.870.250.400.00-5151.56%
Z171027C000440002017-10-06 11:46PM EDT44.000.370.450.600.00-2264.65%
Z171027C000445002017-10-13 11:52PM EDT44.500.530.100.250.00-4453.32%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z171027P000345002017-10-11 11:40AM EDT34.500.050.000.500.00-54100.78%
Z171027P000350002017-09-08 11:54PM EDT35.000.700.751.000.00-10144.34%
Z171027P000365002017-09-15 11:47PM EDT36.500.750.450.650.00-101099.61%
Z171027P000370002017-09-15 11:47PM EDT37.001.100.000.500.00-3370.12%
Z171027P000375002017-10-13 9:33AM EDT37.500.100.000.50-0.20-66.67%4563.87%
Z171027P000380002017-10-20 9:53AM EDT38.000.050.000.50-0.30-85.71%931457.62%
Z171027P000385002017-09-22 10:17AM EDT38.500.951.101.45-0.70-42.42%202109.28%
Z171027P000390002017-10-06 9:59AM EDT39.000.550.250.40-0.72-56.69%32354.39%
Z171027P000395002017-09-15 11:47PM EDT39.502.150.100.250.00-4438.28%
Z171027P000400002017-10-19 12:06PM EDT40.000.400.200.350.00-1636.91%
Z171027P000405002017-10-20 3:21PM EDT40.500.350.350.45-0.14-28.57%21633.99%
Z171027P000410002017-10-20 3:15PM EDT41.000.500.500.65-0.28-35.90%211433.79%
Z171027P000415002017-10-19 9:42AM EDT41.501.400.750.950.00-1135.84%
Z171027P000420002017-10-13 11:52PM EDT42.001.171.051.250.00-5135.74%
Z171027P000425002017-10-13 3:50PM EDT42.501.461.402.150.00-1362.21%
Z171027P000430002017-10-20 11:54PM EDT43.002.101.802.900.00-5555.47%
Z171027P000450002017-10-06 9:59AM EDT45.003.553.304.400.00-3383.50%