Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190621C000225002019-06-11 9:30AM EDT22.5024.1022.6023.500.00-11299.22%
Z190621C000250002019-06-07 11:06AM EDT25.0012.5520.4021.000.00-88295.31%
Z190621C000300002019-06-13 1:00PM EDT30.0016.0015.3015.700.00-1106176.56%
Z190621C000350002019-06-10 3:51PM EDT35.0011.0710.0010.900.00-211,589106.64%
Z190621C000390002019-06-03 12:35PM EDT39.003.706.107.500.00-24108.59%
Z190621C000400002019-06-14 9:57AM EDT40.006.405.305.70+0.47+7.93%155666.41%
Z190621C000405002019-06-06 11:03AM EDT40.506.404.805.400.00-203172.27%
Z190621C000410002019-06-12 11:31AM EDT41.004.244.304.900.00-1012666.60%
Z190621C000415002019-06-11 3:11PM EDT41.504.203.804.800.00-117175.98%
Z190621C000425002019-06-12 2:58PM EDT42.502.953.003.200.00-152856.15%
Z190621C000430002019-06-14 3:59PM EDT43.002.752.552.75-0.11-3.85%109652.83%
Z190621C000435002019-06-14 11:25AM EDT43.502.552.152.75+0.40+18.60%1011156.84%
Z190621C000440002019-06-12 1:26PM EDT44.001.461.802.150.00-2018950.29%
Z190621C000450002019-06-14 3:41PM EDT45.001.251.151.25-0.42-25.15%825,56345.12%
Z190621C000500002019-06-14 11:18AM EDT50.000.050.000.10-0.05-50.00%2798551.56%
Z190621C000550002019-06-12 9:38AM EDT55.000.020.000.050.00-122969.53%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190621P000200002019-06-07 11:36AM EDT20.000.050.000.050.00--1262.50%
Z190621P000225002019-05-15 11:28AM EDT22.500.050.000.050.00-1527228.13%
Z190621P000250002019-05-30 11:21AM EDT25.000.030.000.050.00-11,115196.88%
Z190621P000300002019-06-04 11:13AM EDT30.000.030.000.050.00-1299140.63%
Z190621P000350002019-06-12 12:31PM EDT35.000.010.000.050.00-42,96693.75%
Z190621P000360002019-06-03 10:20AM EDT36.000.100.000.050.00-13684.38%
Z190621P000370002019-06-03 12:19PM EDT37.000.200.000.050.00-11175.78%
Z190621P000375002019-06-03 1:44PM EDT37.500.260.000.050.00-112471.09%
Z190621P000380002019-06-12 11:30AM EDT38.000.050.000.050.00-267567.19%
Z190621P000385002019-06-06 12:33PM EDT38.500.060.000.050.00-23362.50%
Z190621P000400002019-06-10 12:24PM EDT40.000.060.050.100.00-118460.94%
Z190621P000405002019-06-04 10:46AM EDT40.500.550.000.150.00-316756.25%
Z190621P000410002019-06-07 9:39AM EDT41.000.050.000.150.00-114251.37%
Z190621P000415002019-06-14 12:35PM EDT41.500.100.050.15-0.15-60.00%107755.27%
Z190621P000425002019-06-13 2:12PM EDT42.500.180.150.250.00-89251.95%
Z190621P000430002019-06-14 12:35PM EDT43.000.240.200.30-0.08-25.00%109649.02%
Z190621P000435002019-06-14 12:59PM EDT43.500.350.300.40+0.01+2.94%19048.24%
Z190621P000440002019-06-14 3:37PM EDT44.000.440.400.500.00-187046.00%
Z190621P000450002019-06-14 3:26PM EDT45.000.800.750.85+0.05+6.67%8713544.73%
Z190621P000500002019-06-12 3:47PM EDT50.005.104.404.800.00-2960.74%