Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190830C000305002019-08-22 11:39AM EDT30.504.800.000.000.00--00.00%
Z190830C000320002019-08-19 10:06AM EDT32.003.500.000.000.00-100.00%
Z190830C000330002019-08-19 12:05AM EDT33.002.850.000.000.00--00.00%
Z190830C000340002019-08-23 1:15PM EDT34.001.420.000.000.00-300.00%
Z190830C000345002019-08-23 11:38AM EDT34.501.000.000.000.00---0.00%
Z190830C000350002019-08-23 3:18PM EDT35.000.750.000.000.00-6403.13%
Z190830C000355002019-08-22 2:32PM EDT35.500.880.000.000.00--06.25%
Z190830C000360002019-08-23 10:56AM EDT36.000.450.000.000.00-14012.50%
Z190830C000365002019-08-23 2:27PM EDT36.500.300.000.000.00-4012.50%
Z190830C000370002019-08-21 9:32AM EDT37.000.450.000.000.00-2012.50%
Z190830C000375002019-08-22 9:33AM EDT37.500.350.000.000.00-1025.00%
Z190830C000380002019-08-23 2:42PM EDT38.000.100.000.000.00-4025.00%
Z190830C000385002019-08-21 11:14AM EDT38.500.110.000.000.00-20025.00%
Z190830C000390002019-08-19 11:25AM EDT39.000.200.000.000.00--025.00%
Z190830C000400002019-08-19 11:02AM EDT40.000.100.000.000.00-31025.00%
Z190830C000415002019-08-12 9:44AM EDT41.500.350.000.000.00-2050.00%
Z190830C000420002019-08-12 2:50PM EDT42.000.320.000.000.00-10050.00%
Z190830C000425002019-08-19 12:05AM EDT42.500.53-0.000.00--050.00%
Z190830C000430002019-08-19 1:33PM EDT43.000.030.000.000.00-1050.00%
Z190830C000440002019-08-14 1:18PM EDT44.000.050.000.000.00-5050.00%
Z190830C000445002019-08-08 3:03PM EDT44.501.100.000.000.00--050.00%
Z190830C000450002019-08-12 2:41PM EDT45.000.120.000.000.00-1050.00%
Z190830C000455002019-08-15 9:53AM EDT45.500.030.000.000.00-10050.00%
Z190830C000460002019-08-08 1:29PM EDT46.000.400.000.000.00--050.00%
Z190830C000470002019-08-05 12:49PM EDT47.000.860.000.000.00-5050.00%
Z190830C000475002019-08-09 3:42PM EDT47.500.110.000.000.00-10050.00%
Z190830C000480002019-08-06 3:07PM EDT48.005.030.000.000.00-1050.00%
Z190830C000485002019-08-08 9:49AM EDT48.500.020.000.000.00-2050.00%
Z190830C000490002019-08-06 3:48PM EDT49.003.840.000.000.00-2050.00%
Z190830C000495002019-08-07 3:57PM EDT49.504.100.000.000.00-2050.00%
Z190830C000500002019-08-13 12:51PM EDT50.000.050.000.000.00-31050.00%
Z190830C000505002019-08-09 10:14AM EDT50.500.050.000.000.00-5050.00%
Z190830C000510002019-07-26 11:20AM EDT51.000.560.000.000.00-1050.00%
Z190830C000515002019-08-07 3:54PM EDT51.503.20-0.000.00--050.00%
Z190830C000520002019-08-08 1:45PM EDT52.000.040.000.000.00-2050.00%
Z190830C000525002019-08-09 10:03AM EDT52.500.030.000.000.00-2050.00%
Z190830C000530002019-08-07 3:25PM EDT53.002.500.000.000.00-2050.00%
Z190830C000545002019-08-07 1:42PM EDT54.502.200.000.000.00--050.00%
Z190830C000550002019-08-09 3:42PM EDT55.000.010.000.000.00-10050.00%
Z190830C000555002019-07-23 1:04PM EDT55.500.020.000.050.00-11170.31%
Z190830C000560002019-08-05 1:24PM EDT56.000.960.000.000.00-3050.00%
Z190830C000570002019-08-07 1:36PM EDT57.001.350.000.000.00-3050.00%
Z190830C000575002019-08-12 10:02AM EDT57.500.020.000.000.00-1050.00%
Z190830C000580002019-08-19 12:10PM EDT58.000.030.000.000.00-3050.00%
Z190830C000600002019-08-08 10:52AM EDT60.000.030.000.000.00-1050.00%
Z190830C000650002019-08-07 1:57PM EDT65.000.30-0.000.00--050.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190830P000300002019-08-19 12:05AM EDT30.000.15-0.000.00--025.00%
Z190830P000315002019-08-20 11:07AM EDT31.500.150.000.000.00--025.00%
Z190830P000325002019-08-23 1:27PM EDT32.500.300.000.000.00-1012.50%
Z190830P000330002019-08-23 12:09PM EDT33.000.360.000.000.00-2012.50%
Z190830P000335002019-08-23 3:55PM EDT33.500.540.000.000.00-506.25%
Z190830P000340002019-08-23 2:46PM EDT34.000.800.000.000.00-1703.13%
Z190830P000350002019-08-23 3:41PM EDT35.001.200.000.000.00-15600.00%
Z190830P000355002019-08-23 10:39AM EDT35.501.000.000.000.00-200.00%
Z190830P000360002019-08-23 2:22PM EDT36.001.900.000.000.00-700.00%
Z190830P000365002019-08-23 2:22PM EDT36.502.280.000.000.00-700.00%
Z190830P000370002019-08-20 3:00PM EDT37.002.250.000.000.00--00.00%
Z190830P000385002019-08-20 11:00AM EDT38.503.290.000.000.00--00.00%
Z190830P000400002019-08-16 11:32AM EDT40.004.300.000.000.00-1400.00%
Z190830P000415002019-08-23 11:46AM EDT41.506.800.000.000.00-300.00%
Z190830P000420002019-08-19 9:30AM EDT42.005.430.000.000.00-500.00%
Z190830P000425002019-08-12 11:20AM EDT42.504.530.000.000.00-100.00%
Z190830P000430002019-08-12 2:19PM EDT43.005.830.000.000.00-1200.00%
Z190830P000440002019-08-09 9:44AM EDT44.003.330.000.000.00-600.00%
Z190830P000445002019-08-02 3:45PM EDT44.501.600.000.000.00-500.00%
Z190830P000450002019-08-08 2:34PM EDT45.005.100.000.000.00-200.00%
Z190830P000455002019-07-31 1:57PM EDT45.501.810.000.000.00-100.00%
Z190830P000460002019-08-08 3:04PM EDT46.004.100.000.000.00-1000.00%
Z190830P000465002019-08-09 3:40PM EDT46.507.350.000.000.00-400.00%
Z190830P000470002019-08-01 9:53AM EDT47.002.000.000.000.00-1300.00%
Z190830P000475002019-08-13 9:30AM EDT47.5010.400.000.000.00-100.00%
Z190830P000480002019-08-05 9:54AM EDT48.002.650.000.000.00-100.00%
Z190830P000485002019-08-01 3:38PM EDT48.502.750.000.000.00-11600.00%
Z190830P000490002019-08-07 1:31PM EDT49.003.400.000.000.00-400.00%
Z190830P000495002019-08-13 9:30AM EDT49.5012.400.000.000.00-100.00%
Z190830P000500002019-08-08 10:03AM EDT50.008.900.000.000.00--00.00%
Z190830P000505002019-08-07 1:31PM EDT50.504.200.000.000.00--00.00%
Z190830P000510002019-08-01 3:38PM EDT51.004.000.000.000.00--00.00%
Z190830P000515002019-08-07 1:36PM EDT51.504.700.000.000.00--00.00%