U.S. markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
107.09+0.09 (+0.08%)
At close: 4:00PM EST

107.09 0.00 (0.00%)
After hours: 7:19PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z201127C000450002020-11-16 12:11AM EST45.0063.4061.6562.600.00---453.13%
Z201127C000500002020-11-25 3:07PM EST50.0056.9556.6057.60-5.15-8.29%11356.25%
Z201127C000600002020-10-29 9:35AM EST60.0031.8546.7047.600.00--16331.25%
Z201127C000700002020-11-06 1:10PM EST70.0048.6036.7537.600.00-10262.50%
Z201127C000750002020-11-16 12:11AM EST75.0031.7031.7032.600.00--1214.06%
Z201127C000800002020-11-19 3:53PM EST80.0029.6526.5527.600.00-49260.94%
Z201127C000810002020-11-13 10:32AM EST81.0025.8525.6526.600.00-45160.94%
Z201127C000820002020-11-16 11:47AM EST82.0024.0524.7525.600.00-67174.22%
Z201127C000830002020-11-16 2:56PM EST83.0023.7023.7024.600.00-1216159.38%
Z201127C000835002020-11-16 12:11AM EST83.5024.8523.2524.100.00--4164.06%
Z201127C000840002020-11-16 12:11AM EST84.0013.5522.6023.600.00--5121.88%
Z201127C000850002020-11-11 1:43PM EST85.0022.9021.7522.600.00-12153.91%
Z201127C000860002020-11-23 1:12PM EST86.0029.0720.7021.600.00-114139.84%
Z201127C000865002020-11-12 2:14PM EST86.5022.0520.0521.100.00-46203.52%
Z201127C000870002020-11-16 2:44PM EST87.0019.9519.7520.600.00-11140.23%
Z201127C000875002020-11-11 9:58AM EST87.5017.2019.2020.100.00-11129.69%
Z201127C000880002020-11-06 1:11PM EST88.0010.6018.5519.600.00--5190.53%
Z201127C000885002020-11-06 10:53AM EST88.5030.1018.0519.100.00-12186.33%
Z201127C000890002020-11-11 10:07AM EST89.0018.2417.7518.600.00-1012126.95%
Z201127C000900002020-11-25 2:10PM EST90.0016.7816.8017.55-1.56-8.51%17120.31%
Z201127C000910002020-11-19 9:31AM EST91.0012.5515.8016.350.00-13140.63%
Z201127C000920002020-11-24 10:26AM EST92.0020.1514.6515.550.00-61379.69%
Z201127C000925002020-11-13 10:11AM EST92.5015.7014.2014.950.00-44139.26%
Z201127C000930002020-11-20 3:27PM EST93.0018.6313.7514.250.00-14113.28%
Z201127C000935002020-11-16 12:11AM EST93.5012.9013.3014.000.00--392.19%
Z201127C000940002020-11-19 3:36PM EST94.0019.7512.7513.400.00-1022122.85%
Z201127C000950002020-11-24 11:15AM EST95.0015.9811.8012.300.00-1218105.08%
Z201127C000960002020-11-16 12:58PM EST96.0010.8510.5511.550.00-34118.95%
Z201127C000970002020-11-19 9:38AM EST97.008.759.8510.450.00-1970.70%
Z201127C000975002020-11-20 12:26PM EST97.5014.759.309.800.00-11486.72%
Z201127C000980002020-11-18 11:37AM EST98.008.108.759.400.00-84191.60%
Z201127C000985002020-11-16 12:53PM EST98.508.858.258.850.00-2983.59%
Z201127C000990002020-11-24 2:07PM EST99.008.627.908.300.00-134675.59%
Z201127C000995002020-11-24 10:26AM EST99.5012.757.258.100.00-61858.98%
Z201127C001000002020-11-25 3:31PM EST100.007.246.907.30-0.36-4.74%254568.16%
Z201127C001010002020-11-24 10:29AM EST101.0010.855.706.500.00-11473.63%
Z201127C001020002020-11-25 1:00PM EST102.005.415.005.30-0.01-0.18%312452.93%
Z201127C001030002020-11-25 1:53PM EST103.004.053.904.70-7.99-66.36%55865.53%
Z201127C001040002020-11-25 11:39AM EST104.002.873.153.60-1.11-27.89%29251.47%
Z201127C001050002020-11-25 11:27AM EST105.002.021.452.65-0.52-20.47%1217543.31%
Z201127C001060002020-11-25 3:30PM EST106.001.831.551.95-0.43-19.03%6510142.43%
Z201127C001070002020-11-25 3:59PM EST107.001.161.061.29-0.53-31.36%26670839.36%
Z201127C001080002020-11-25 3:52PM EST108.000.670.550.80-0.40-37.38%19726337.79%
Z201127C001090002020-11-25 3:23PM EST109.000.540.380.58-0.49-47.57%877841.41%
Z201127C001100002020-11-25 3:56PM EST110.000.280.220.31-0.42-60.00%52375639.55%
Z201127C001110002020-11-25 3:48PM EST111.000.150.140.20-0.36-70.59%10411241.41%
Z201127C001120002020-11-25 3:57PM EST112.000.090.000.09-0.28-75.68%29155339.84%
Z201127C001130002020-11-25 2:35PM EST113.000.090.060.08-0.20-68.97%1516644.73%
Z201127C001140002020-11-25 1:48PM EST114.000.060.030.07-0.15-71.43%2668049.22%
Z201127C001150002020-11-25 3:00PM EST115.000.070.000.06-0.08-53.33%2433153.13%
Z201127C001160002020-11-25 2:50PM EST116.000.050.020.05-0.07-58.33%1911953.13%
Z201127C001170002020-11-25 1:06PM EST117.000.060.000.05-0.04-40.00%1316455.47%
Z201127C001180002020-11-24 12:09PM EST118.000.100.000.110.00-21313267.19%
Z201127C001190002020-11-24 12:39PM EST119.000.070.010.120.00-108974.22%
Z201127C001200002020-11-25 3:53PM EST120.000.040.030.04-0.04-50.00%472571.88%
Z201127C001210002020-11-24 3:41PM EST121.000.040.000.130.00-11683.59%
Z201127C001220002020-11-25 10:25AM EST122.000.160.000.12+0.13+433.33%54487.50%
Z201127C001230002020-11-24 3:41PM EST123.000.030.000.230.00-65102.34%
Z201127C001240002020-11-24 3:41PM EST124.000.050.000.040.00-436082.81%
Z201127C001250002020-11-23 1:59PM EST125.000.010.000.04-0.05-83.33%15886.72%
Z201127C001260002020-11-16 12:11AM EST126.000.330.000.140.00--1107.42%
Z201127C001280002020-11-23 12:54PM EST128.000.050.010.040.00-22101.56%
Z201127C001300002020-11-12 1:00PM EST130.000.250.070.190.00-519137.31%
Z201127C001350002020-11-23 1:17PM EST135.000.050.000.020.00-217115.63%
Z201127C001400002020-11-12 12:48PM EST140.000.170.000.020.00-315131.25%
Z201127C001450002020-11-06 12:57PM EST145.000.390.000.210.00--2192.19%
Z201127C001500002020-11-06 1:01PM EST150.000.200.000.130.00--4196.88%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z201127P000650002020-11-03 3:29PM EST65.000.490.000.230.00-13316.41%
Z201127P000700002020-11-06 11:15AM EST70.000.110.000.230.00-610274.22%
Z201127P000750002020-11-20 9:30AM EST75.000.050.000.050.00-138192.19%
Z201127P000800002020-11-18 10:14AM EST80.000.070.000.230.00-2422197.27%
Z201127P000810002020-11-03 10:20AM EST81.003.750.000.230.00--2189.84%
Z201127P000830002020-11-06 9:43AM EST83.000.320.000.230.00-55175.39%
Z201127P000835002020-11-03 10:20AM EST83.504.650.000.230.00--2171.88%
Z201127P000840002020-11-04 11:52AM EST84.000.200.000.230.00-22168.36%
Z201127P000850002020-11-10 3:37PM EST85.000.010.000.090.00-125140.63%
Z201127P000860002020-11-16 12:12AM EST86.000.760.000.230.00--4154.30%
Z201127P000865002020-11-05 12:53PM EST86.500.060.000.230.00-11150.78%
Z201127P000870002020-11-24 3:38PM EST87.000.040.000.230.00-24147.27%
Z201127P000875002020-11-24 3:38PM EST87.500.040.000.230.00-215143.75%
Z201127P000880002020-11-24 3:38PM EST88.000.060.010.230.00-36141.41%
Z201127P000885002020-11-24 3:38PM EST88.500.060.000.230.00-24137.11%
Z201127P000890002020-11-03 10:56AM EST89.006.700.000.230.00-710133.59%
Z201127P000900002020-11-24 3:36PM EST90.000.050.010.120.00-1277115.63%
Z201127P000910002020-11-06 2:05PM EST91.000.200.030.230.00--0122.66%
Z201127P000920002020-11-19 9:54AM EST92.000.100.000.230.00-116113.28%
Z201127P000925002020-11-24 10:58AM EST92.500.090.000.230.00-14109.77%
Z201127P000930002020-11-23 1:52PM EST93.000.030.000.230.00-37106.45%
Z201127P000935002020-11-16 10:35AM EST93.500.390.000.230.00-111103.13%
Z201127P000940002020-11-19 9:54AM EST94.000.260.000.060.00-21280.47%
Z201127P000950002020-11-20 9:48AM EST95.000.120.000.060.00-2040775.00%
Z201127P000960002020-11-16 9:30AM EST96.001.010.000.060.00-1468.75%
Z201127P000970002020-11-25 1:46PM EST97.000.050.000.06-0.01-16.67%32663.28%
Z201127P000975002020-11-17 3:55PM EST97.500.870.000.060.00-147060.55%
Z201127P000980002020-11-25 1:55PM EST98.000.050.000.06+0.04+400.00%14357.81%
Z201127P000985002020-11-19 9:54AM EST98.500.020.000.070.00-104456.25%
Z201127P000990002020-11-24 3:22PM EST99.000.050.000.07-0.07-58.33%23153.13%
Z201127P000995002020-11-23 1:48PM EST99.500.050.000.070.00-83650.39%
Z201127P001000002020-11-25 1:38PM EST100.000.070.050.07-0.10-58.82%410151.95%
Z201127P001010002020-11-24 1:09PM EST101.000.150.000.290.00-655955.27%
Z201127P001020002020-11-25 12:53PM EST102.000.110.050.16-0.19-63.33%415849.22%
Z201127P001030002020-11-25 3:28PM EST103.000.140.140.21-0.34-70.83%2517145.12%
Z201127P001040002020-11-25 12:45PM EST104.000.230.170.32-0.46-66.67%2010542.77%
Z201127P001050002020-11-25 3:53PM EST105.000.450.350.49-0.47-51.09%9335140.63%
Z201127P001060002020-11-25 3:52PM EST106.000.740.610.83-0.53-41.73%40159641.41%
Z201127P001070002020-11-25 3:48PM EST107.001.211.051.23-0.54-30.86%9116940.33%
Z201127P001080002020-11-25 3:19PM EST108.001.741.621.85-0.72-29.27%9935042.38%
Z201127P001090002020-11-25 1:49PM EST109.002.862.282.72-0.39-12.00%3112449.71%
Z201127P001100002020-11-25 2:38PM EST110.003.503.103.40-0.10-2.78%5125947.51%
Z201127P001110002020-11-25 2:30PM EST111.004.303.604.70-0.33-7.13%56468.90%
Z201127P001120002020-11-25 12:29PM EST112.005.604.905.45+0.29+5.46%829752.64%
Z201127P001130002020-11-25 10:34AM EST113.003.735.756.20-2.50-40.13%123361.33%
Z201127P001140002020-11-25 3:30PM EST114.006.926.807.20-0.36-4.95%23651.56%
Z201127P001150002020-11-24 3:48PM EST115.008.607.808.300.00-6618762.70%
Z201127P001160002020-11-25 2:50PM EST116.009.158.859.35+2.60+39.69%42573.44%
Z201127P001170002020-11-25 2:30PM EST117.0010.059.8010.20+6.70+200.00%8368.16%
Z201127P001180002020-11-23 12:46PM EST118.003.5010.7511.300.00-71676.76%
Z201127P001190002020-11-23 11:44AM EST119.005.1511.6512.150.00-2695.70%
Z201127P001200002020-11-23 1:54PM EST120.0011.0012.6513.35+5.10+86.44%51983.59%
Z201127P001210002020-11-19 9:31AM EST121.0017.9013.8014.250.00-4592.38%
Z201127P001220002020-11-16 12:12AM EST122.0013.4014.8015.35-2.05-13.27%31104.30%
Z201127P001240002020-11-25 1:25PM EST124.0017.3016.8017.15+6.55+60.93%1097.66%
Z201127P001250002020-11-06 11:38AM EST125.0011.0017.4518.450.00-2495.31%
Z201127P001270002020-11-17 11:29AM EST127.0022.5519.4520.450.00-40103.13%
Z201127P001350002020-11-06 2:17PM EST135.0027.0527.4028.450.00--0120.31%
Z201127P001400002020-11-16 12:12AM EST140.0041.4532.4033.450.00--0135.94%
Z201127P001450002020-11-16 12:12AM EST145.0044.6037.4538.450.00--0169.53%
Z201127P001550002020-11-16 12:12AM EST155.0059.2047.4048.450.00--0181.25%