Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191213C000300002019-11-07 3:43PM EST30.005.0710.4011.700.00--00.00%
Z191213C000315002019-11-26 3:59PM EST31.508.960.000.000.00--00.00%
Z191213C000335002019-11-20 1:53PM EST33.505.260.000.000.00-200.00%
Z191213C000340002019-11-08 10:13AM EST34.004.500.000.000.00-200.00%
Z191213C000350002019-11-27 9:39AM EST35.005.230.000.000.00-100.00%
Z191213C000355002019-11-11 2:35PM EST35.503.900.000.000.00-300.00%
Z191213C000360002019-12-11 3:55PM EST36.006.800.000.000.00-100.00%
Z191213C000365002019-12-05 10:10AM EST36.504.310.000.000.00-300.00%
Z191213C000370002019-12-11 3:55PM EST37.006.200.000.000.00-100.00%
Z191213C000375002019-11-27 2:59PM EST37.502.350.000.000.00-100.00%
Z191213C000380002019-12-11 3:37PM EST38.005.050.000.000.00-400.00%
Z191213C000385002019-12-02 10:56AM EST38.501.270.000.000.00-400.00%
Z191213C000390002019-12-11 3:04PM EST39.004.050.000.000.00-500.00%
Z191213C000395002019-12-06 1:39PM EST39.501.820.000.000.00-200.00%
Z191213C000400002019-12-11 2:21PM EST40.002.850.000.000.00-800.00%
Z191213C000405002019-12-11 2:28PM EST40.502.450.000.000.00-2000.00%
Z191213C000410002019-12-11 3:18PM EST41.002.100.000.000.00-2100.00%
Z191213C000420002019-12-11 3:00PM EST42.001.270.000.000.00-400.00%
Z191213C000425002019-12-11 3:55PM EST42.500.700.000.000.00-1400.00%
Z191213C000430002019-12-11 1:44PM EST43.000.470.000.000.00-1003.13%
Z191213C000435002019-12-11 3:26PM EST43.500.300.000.000.00-3106.25%
Z191213C000440002019-12-11 3:00PM EST44.000.200.000.000.00-1012.50%
Z191213C000450002019-12-11 10:05AM EST45.000.050.000.000.00-2025.00%
Z191213C000460002019-12-11 1:10PM EST46.000.030.000.000.00-10025.00%
Z191213C000500002019-11-22 1:47PM EST50.000.050.000.000.00-4050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191213P000250002019-11-08 9:56AM EST25.000.200.000.000.00-1050.00%
Z191213P000270002019-11-08 9:56AM EST27.000.250.000.000.00-1050.00%
Z191213P000275002019-11-11 9:45AM EST27.500.100.000.050.00-12259.38%
Z191213P000280002019-11-15 9:48AM EST28.000.050.000.000.00-11050.00%
Z191213P000285002019-11-07 3:59PM EST28.501.000.000.000.00--1150.00%
Z191213P000290002019-11-11 2:52PM EST29.000.100.000.000.00-2050.00%
Z191213P000300002019-11-11 3:04PM EST30.000.100.000.000.00-1050.00%
Z191213P000310002019-11-08 10:51AM EST31.000.400.000.000.00-1050.00%
Z191213P000315002019-11-13 1:25PM EST31.500.170.000.000.00-1050.00%
Z191213P000320002019-11-19 10:45AM EST32.000.100.000.000.00-5050.00%
Z191213P000325002019-12-05 1:49PM EST32.500.050.000.000.00-3050.00%
Z191213P000330002019-12-05 1:49PM EST33.000.040.000.000.00-3050.00%
Z191213P000335002019-11-08 9:31AM EST33.501.000.000.000.00-3050.00%
Z191213P000340002019-11-19 10:45AM EST34.000.270.000.000.00-4050.00%
Z191213P000345002019-11-22 10:16AM EST34.500.150.000.000.00-5050.00%
Z191213P000350002019-11-27 10:57AM EST35.000.200.000.000.00-2050.00%
Z191213P000355002019-12-03 11:48AM EST35.500.150.000.000.00-3050.00%
Z191213P000360002019-11-27 10:57AM EST36.000.370.000.000.00-2050.00%
Z191213P000365002019-12-04 9:35AM EST36.500.150.000.000.00-5050.00%
Z191213P000370002019-12-10 3:27PM EST37.000.030.000.000.00-2050.00%
Z191213P000375002019-11-20 12:13PM EST37.501.150.000.000.00-2050.00%
Z191213P000380002019-12-10 10:13AM EST38.000.090.000.000.00-5050.00%
Z191213P000385002019-12-10 3:16PM EST38.500.070.000.000.00-8025.00%
Z191213P000390002019-12-10 3:27PM EST39.000.100.000.000.00-22025.00%
Z191213P000395002019-12-11 3:20PM EST39.500.050.000.000.00-20025.00%
Z191213P000400002019-12-11 3:55PM EST40.000.200.000.000.00-14025.00%
Z191213P000405002019-12-11 12:48PM EST40.500.050.000.000.00-9025.00%
Z191213P000410002019-12-11 1:48PM EST41.000.100.000.000.00-5012.50%
Z191213P000420002019-12-06 9:48AM EST42.002.000.000.000.00-106.25%
Z191213P000430002019-12-11 3:15PM EST43.000.530.000.000.00-700.00%
Z191213P000450002019-12-10 9:46AM EST45.004.380.000.000.00-100.00%