Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191220C000225002019-11-25 11:08AM EST22.5018.900.000.000.00--00.00%
Z191220C000250002019-11-15 1:54PM EST25.0014.660.000.000.00-100.00%
Z191220C000300002019-11-08 3:58PM EST30.007.6011.9013.400.00-28218.75%
Z191220C000340002019-12-06 2:33PM EST34.007.050.000.000.00-200.00%
Z191220C000350002019-12-12 1:25PM EST35.007.400.000.000.00-100.00%
Z191220C000370002019-11-19 3:54PM EST37.002.250.000.000.00--00.00%
Z191220C000380002019-11-19 2:16PM EST38.002.080.000.000.00--00.00%
Z191220C000385002019-12-12 3:43PM EST38.504.100.000.000.00-100.00%
Z191220C000390002019-12-10 12:22PM EST39.002.450.000.000.00-100.00%
Z191220C000395002019-12-05 10:19AM EST39.502.250.000.000.00-100.00%
Z191220C000400002019-12-13 1:41PM EST40.002.500.000.000.00-2600.00%
Z191220C000405002019-12-13 3:08PM EST40.502.190.000.000.00-800.00%
Z191220C000410002019-12-13 1:04PM EST41.001.500.000.000.00-1100.00%
Z191220C000420002019-12-13 2:23PM EST42.001.180.000.000.00-300.00%
Z191220C000425002019-12-13 1:53PM EST42.500.970.000.000.00-801.56%
Z191220C000430002019-12-13 1:49PM EST43.000.640.000.000.00-603.13%
Z191220C000435002019-12-13 3:15PM EST43.500.480.000.000.00-4106.25%
Z191220C000440002019-12-13 3:23PM EST44.000.350.000.000.00-17012.50%
Z191220C000445002019-12-16 12:13AM EST44.500.250.000.000.00---12.50%
Z191220C000450002019-12-13 11:04AM EST45.000.100.000.000.00-36012.50%
Z191220C000500002019-11-21 12:45PM EST50.000.050.000.000.00-13025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191220P000175002019-10-27 11:14PM EST17.500.20-0.050.00--1340.63%
Z191220P000200002019-11-22 2:03PM EST20.000.030.000.000.00-1050.00%
Z191220P000225002019-11-21 9:56AM EST22.500.010.000.000.00-3050.00%
Z191220P000250002019-11-26 3:20PM EST25.000.010.000.000.00-1050.00%
Z191220P000300002019-12-02 2:22PM EST30.000.050.000.000.00-1050.00%
Z191220P000310002019-11-19 3:41PM EST31.000.150.000.000.00--050.00%
Z191220P000320002019-11-25 11:57AM EST32.000.100.000.000.00-10050.00%
Z191220P000335002019-12-05 11:33AM EST33.500.080.000.000.00-1050.00%
Z191220P000340002019-11-22 12:09PM EST34.000.160.000.000.00-4050.00%
Z191220P000345002019-12-11 9:55AM EST34.500.050.000.000.00-1050.00%
Z191220P000350002019-12-11 1:02PM EST35.000.050.000.000.00-2050.00%
Z191220P000355002019-12-04 2:44PM EST35.500.200.000.000.00--050.00%
Z191220P000360002019-12-06 10:08AM EST36.000.080.000.000.00-1025.00%
Z191220P000365002019-12-06 11:07AM EST36.500.150.000.000.00-3025.00%
Z191220P000370002019-12-06 2:52PM EST37.000.200.000.000.00-4025.00%
Z191220P000375002019-12-09 11:57AM EST37.500.200.000.000.00-2025.00%
Z191220P000380002019-12-13 11:33AM EST38.000.150.000.000.00-5025.00%
Z191220P000385002019-12-12 3:19PM EST38.500.100.000.000.00-10025.00%
Z191220P000390002019-12-13 11:25AM EST39.000.250.000.000.00-1012.50%
Z191220P000395002019-12-11 11:33AM EST39.500.240.000.000.00-16012.50%
Z191220P000400002019-12-13 12:12PM EST40.000.400.000.000.00-527012.50%
Z191220P000405002019-12-13 2:49PM EST40.500.310.000.000.00-2012.50%
Z191220P000410002019-12-13 1:49PM EST41.000.500.000.000.00-28506.25%
Z191220P000415002019-12-16 12:13AM EST41.500.750.000.000.00--06.25%
Z191220P000420002019-12-13 3:37PM EST42.000.870.000.000.00-601.56%
Z191220P000425002019-12-16 12:13AM EST42.501.400.000.000.00--00.00%
Z191220P000435002019-12-16 12:13AM EST43.501.550.000.000.00--00.00%
Z191220P000440002019-12-12 12:49PM EST44.001.930.000.000.00-700.00%
Z191220P000450002019-11-19 9:37AM EST45.005.800.000.000.00-2700.00%
Z191220P000500002019-11-18 12:09AM EST50.0011.400.000.000.00--00.00%