U.S. Markets close in 22 mins.

Zillow Group, Inc. (Z)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
38.42+0.22 (+0.58%)
As of 3:38PM EDT. Market open.
People also watch
YELPLNKDTRIPPZG
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170825C000380002017-08-23 2:28PM EDT38.000.600.550.70-0.15-20.00%1733.20%
Z170825C000385002017-08-23 3:02PM EDT38.500.400.250.450.00-101235.16%
Z170825C000390002017-08-23 3:12PM EDT39.000.300.100.250.00-263434.77%
Z170825C000395002017-08-21 3:31PM EDT39.500.300.050.150.00-262737.11%
Z170825C000400002017-08-22 10:03AM EDT40.000.100.000.100.00-53840.63%
Z170825C000405002017-08-18 11:55PM EDT40.500.150.100.300.00-11261.13%
Z170825C000415002017-08-16 11:37AM EDT41.500.540.000.150.00-106059.77%
Z170825C000420002017-08-21 1:25PM EDT42.000.040.000.050.00-2023053.13%
Z170825C000425002017-08-22 9:48AM EDT42.500.050.000.050.00-11359.38%
Z170825C000430002017-08-14 11:25AM EDT43.000.450.000.050.00-15964.84%
Z170825C000440002017-08-11 5:04PM EDT44.000.650.200.400.00-1717130.08%
Z170825C000445002017-08-11 5:04PM EDT44.500.200.150.300.00-53126.56%
Z170825C000450002017-08-14 10:52AM EDT45.000.160.000.050.00-262985.94%
Z170825C000455002017-08-09 11:26AM EDT45.500.730.050.200.00-219121.48%
Z170825C000460002017-08-09 3:21PM EDT46.000.400.050.200.00-28127.73%
Z170825C000465002017-08-11 11:31AM EDT46.500.100.000.15-2.90-96.67%1016120.31%
Z170825C000470002017-08-09 2:28PM EDT47.000.260.000.100.00-48117.19%
Z170825C000475002017-07-28 11:54PM EDT47.501.261.101.300.00-1010278.32%
Z170825C000480002017-08-08 2:14PM EDT48.002.200.000.100.00-136127.34%
Z170825C000485002017-08-11 5:04PM EDT48.501.650.000.050.00-33118.75%
Z170825C000500002017-08-07 9:33AM EDT50.000.650.951.15+0.05+8.33%4240300.20%
Z170825C000505002017-07-14 11:48PM EDT50.500.651.001.150.00-22309.57%
Z170825C000545002017-07-21 11:51PM EDT54.500.300.100.200.00-11221.09%
Z170825C000550002017-08-11 5:04PM EDT55.000.200.000.050.00-11171.88%
Z170825C000555002017-07-21 11:51PM EDT55.500.250.050.150.00-1616214.06%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z170825P000300002017-08-18 1:58PM EDT30.000.030.000.05-0.02-40.00%101129.69%
Z170825P000350002017-07-28 11:54PM EDT35.000.200.100.200.00-101084.18%
Z170825P000360002017-08-23 3:13PM EDT36.000.100.000.100.00-3357.81%
Z170825P000375002017-08-21 12:04PM EDT37.500.320.100.250.00-91843.75%
Z170825P000380002017-08-23 3:13PM EDT38.000.300.200.350.00-21538.67%
Z170825P000385002017-08-22 12:37PM EDT38.500.500.400.550.00-64336.52%
Z170825P000390002017-08-21 12:04PM EDT39.000.920.700.900.00-61640.23%
Z170825P000395002017-08-18 11:55PM EDT39.500.701.101.350.00-4448.05%
Z170825P000400002017-08-23 1:00PM EDT40.001.801.651.80+0.24+15.38%50250953.91%
Z170825P000415002017-08-10 11:59AM EDT41.501.501.401.650.00-3140.00%
Z170825P000420002017-08-14 10:25AM EDT42.001.223.203.600.00-202951.56%
Z170825P000425002017-07-28 11:54PM EDT42.501.351.001.200.00-10100.00%
Z170825P000430002017-08-11 5:04PM EDT43.002.352.352.750.00-260.00%
Z170825P000435002017-08-17 2:36PM EDT43.504.204.605.600.00-4067.19%
Z170825P000450002017-08-09 12:19PM EDT45.002.504.004.600.00-680.00%
Z170825P000455002017-07-07 11:55PM EDT45.502.252.152.450.00-2200.00%
Z170825P000460002017-08-21 3:25PM EDT46.007.377.308.000.00-46113.28%
Z170825P000465002017-08-11 5:04PM EDT46.501.804.806.100.00-12120.00%
Z170825P000470002017-07-21 11:51PM EDT47.003.803.703.900.00-330.00%
Z170825P000475002017-08-11 5:04PM EDT47.501.755.407.000.00-220.00%
Z170825P000480002017-08-11 5:04PM EDT48.001.956.107.900.00-110.00%
Z170825P000485002017-08-11 5:04PM EDT48.502.256.708.100.00-330.00%