U.S. Markets close in 24 mins.

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.37+0.35 (+0.87%)
As of 3:36PM EDT. Market open.
People also watch
YELPTRIPLNKDPZG
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170922C000380002017-09-13 12:29PM EDT38.001.102.252.650.00-102050.78%
Z170922C000385002017-09-15 11:47PM EDT38.501.621.852.200.00-3352.15%
Z170922C000390002017-09-14 11:26AM EDT39.001.101.401.750.00-11363.09%
Z170922C000395002017-09-18 2:56PM EDT39.501.400.851.350.00-375758.50%
Z170922C000400002017-09-19 1:21PM EDT40.000.550.550.850.00-17044.63%
Z170922C000405002017-09-15 3:06PM EDT40.500.560.500.70+0.36+180.00%13552.15%
Z170922C000410002017-09-19 1:56PM EDT41.000.200.100.250.00-102334.18%
Z170922C000415002017-09-19 2:27PM EDT41.500.080.000.200.00-42340.82%
Z170922C000420002017-09-19 9:39AM EDT42.000.150.000.100.00-1735839.45%
Z170922C000425002017-09-15 11:47PM EDT42.500.250.000.200.00-1159.18%
Z170922C000430002017-09-18 3:51PM EDT43.000.060.000.050.00-101546.09%
Z170922C000435002017-09-18 10:09AM EDT43.500.050.000.050.00-81552.34%
Z170922C000450002017-08-15 12:51PM EDT45.000.530.100.200.00-11290.23%
Z170922C000460002017-08-22 1:37PM EDT46.000.070.000.100.00-202281.64%
Z170922C000470002017-08-11 5:04PM EDT47.003.250.150.450.00-50138.67%
Z170922C000475002017-08-11 5:04PM EDT47.500.650.200.400.00-66145.31%
Z170922C000480002017-08-18 12:52PM EDT48.000.050.000.10-0.15-75.00%515102.34%
Z170922C000485002017-08-11 5:04PM EDT48.502.190.150.300.00-9119146.48%
Z170922C000495002017-08-11 5:04PM EDT49.501.500.100.250.00-44149.22%
Z170922C000500002017-08-11 5:04PM EDT50.001.750.050.200.00-1212144.14%
Z170922C000510002017-08-11 5:04PM EDT51.000.240.050.150.00-30147.66%
Z170922C000600002017-08-11 5:04PM EDT60.000.100.000.050.00-22184.38%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170922P000350002017-09-13 2:33PM EDT35.000.100.000.050.00-10010579.69%
Z170922P000365002017-09-20 3:01PM EDT36.500.020.000.05-0.19-90.48%6859.38%
Z170922P000370002017-09-12 11:46AM EDT37.000.130.000.100.00-131260.16%
Z170922P000380002017-09-15 2:58PM EDT38.000.100.000.20-0.40-80.00%306053.91%
Z170922P000385002017-09-20 1:46PM EDT38.500.060.000.10-0.02-25.00%2228645.31%
Z170922P000390002017-09-18 12:42PM EDT39.000.100.000.150.00-22441.99%
Z170922P000395002017-09-15 3:28PM EDT39.500.400.300.50-0.71-63.96%12152.34%
Z170922P000400002017-09-20 12:18PM EDT40.000.310.250.65-0.18-36.73%53856.54%
Z170922P000405002017-09-18 3:49PM EDT40.500.470.400.900.00-657457.03%
Z170922P000410002017-09-15 3:29PM EDT41.001.160.951.25-1.94-62.58%101350.49%
Z170922P000415002017-08-18 11:55PM EDT41.501.903.303.600.00-4141192.77%
Z170922P000425002017-08-11 5:05PM EDT42.503.242.753.100.00-88109.86%
Z170922P000430002017-08-16 11:36AM EDT43.003.234.504.800.00-20210.16%
Z170922P000435002017-08-11 5:05PM EDT43.503.173.303.700.00-1093.55%
Z170922P000450002017-08-11 5:05PM EDT45.004.643.904.900.00-20106.64%
Z170922P000460002017-08-11 5:05PM EDT46.005.485.205.700.00-3087.11%
Z170922P000475002017-08-11 5:05PM EDT47.507.206.507.000.00-330.00%
Z170922P000480002017-08-11 5:05PM EDT48.007.326.907.600.00-110.00%