Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191206C000300002019-11-15 1:54PM EST30.009.5910.5011.200.00-10259.38%
Z191206C000320002019-11-08 3:32PM EST32.005.798.509.200.00-20212.50%
Z191206C000325002019-11-08 3:29PM EST32.505.428.008.700.00-31198.44%
Z191206C000330002019-12-06 2:33PM EST33.008.057.508.20+2.95+57.84%28187.50%
Z191206C000335002019-11-08 9:38AM EST33.504.487.007.500.00-18262.50%
Z191206C000340002019-11-08 9:36AM EST34.003.506.507.100.00-153278.13%
Z191206C000345002019-11-15 10:23AM EST34.504.906.006.600.00--1261.33%
Z191206C000350002019-12-06 1:07PM EST35.006.105.506.10+1.02+20.08%18244.53%
Z191206C000355002019-12-06 2:02PM EST35.505.505.105.70+0.80+17.02%27163.28%
Z191206C000360002019-11-29 10:20AM EST36.003.404.605.000.00-311185.16%
Z191206C000370002019-12-04 2:00PM EST37.004.583.504.20+0.91+24.80%11396.88%
Z191206C000375002019-12-02 2:34PM EST37.502.203.203.400.00-314110.16%
Z191206C000380002019-12-06 1:09PM EST38.003.062.702.85+0.76+33.04%22675.00%
Z191206C000385002019-12-03 10:31AM EST38.501.352.152.400.00-11282.81%
Z191206C000390002019-12-06 3:09PM EST39.001.801.701.85-0.05-2.70%186351.56%
Z191206C000395002019-12-06 10:28AM EST39.501.901.201.35+0.35+22.58%103439.84%
Z191206C000400002019-12-06 3:05PM EST40.000.680.650.85-0.43-38.74%2933027.34%
Z191206C000405002019-12-06 3:05PM EST40.500.260.200.40-0.48-64.86%619222.46%
Z191206C000410002019-12-06 3:05PM EST41.000.030.000.05-0.37-92.50%1816113.48%
Z191206C000420002019-12-05 11:59AM EST42.000.050.000.050.00-203943.75%
Z191206C000425002019-12-02 1:54PM EST42.500.050.000.050.00-13856.64%
Z191206C000430002019-12-03 9:42AM EST43.000.050.000.050.00-13759.38%
Z191206C000435002019-11-27 1:27PM EST43.500.050.000.050.00-2569.53%
PutsforDecember 6, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191206P000250002019-11-06 9:49AM EST25.000.350.000.050.00--40406.25%
Z191206P000260002019-11-08 10:37AM EST26.000.160.000.050.00-131378.13%
Z191206P000265002019-11-07 9:32AM EST26.500.450.000.050.00--3362.50%
Z191206P000280002019-11-08 10:37AM EST28.000.180.000.050.00-11321.88%
Z191206P000290002019-11-07 3:59PM EST29.001.050.000.050.00--41293.75%
Z191206P000295002019-11-07 3:28PM EST29.501.000.000.050.00-8385281.25%
Z191206P000300002019-11-08 10:16AM EST30.000.300.000.050.00-90113268.75%
Z191206P000305002019-11-07 3:44PM EST30.501.450.000.050.00--66256.25%
Z191206P000310002019-11-07 11:07AM EST31.001.300.000.050.00--16243.75%
Z191206P000315002019-11-20 9:30AM EST31.500.050.000.050.00-116231.25%
Z191206P000320002019-11-20 9:30AM EST32.000.100.000.050.00-732218.75%
Z191206P000325002019-11-13 1:23PM EST32.500.150.000.050.00-120206.25%
Z191206P000330002019-11-15 1:32PM EST33.000.100.000.050.00-315193.75%
Z191206P000335002019-11-07 11:23AM EST33.502.350.000.050.00-229182.81%
Z191206P000340002019-11-27 11:49AM EST34.000.050.000.050.00-117171.88%
Z191206P000345002019-11-19 11:30AM EST34.500.220.000.050.00-56159.38%
Z191206P000350002019-11-11 3:17PM EST35.000.390.000.050.00-310146.88%
Z191206P000355002019-11-08 1:35PM EST35.501.100.000.050.00-2323135.94%
Z191206P000360002019-12-02 12:33PM EST36.000.100.000.050.00-26123.44%
Z191206P000365002019-12-02 2:28PM EST36.500.070.000.050.00-27112.50%
Z191206P000370002019-12-02 12:06PM EST37.000.200.000.050.00-14680101.56%
Z191206P000375002019-12-02 2:01PM EST37.500.190.000.000.00-1850.00%
Z191206P000380002019-12-05 9:43AM EST38.000.060.000.700.00-225158.59%
Z191206P000385002019-12-05 3:42PM EST38.500.040.000.700.00-1051140.23%
Z191206P000390002019-12-05 2:53PM EST39.000.040.000.050.00-420253.91%
Z191206P000395002019-12-03 1:37PM EST39.500.460.000.050.00-1449.61%
Z191206P000400002019-12-06 11:31AM EST40.000.050.000.10-0.08-61.54%23944.92%
Z191206P000410002019-12-06 12:13PM EST41.000.200.200.35-0.15-42.86%2712130.08%
Z191206P000425002019-11-27 10:32AM EST42.503.151.651.850.00--164.45%