Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
57.09-3.19 (-5.29%)
At close: 4:00PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z220121C000125002021-03-18 2:50PM EST12.50119.62120.45124.500.00-20120.00%
Z220121C000150002021-06-11 2:14PM EST15.0095.35106.40108.700.00-2170.00%
Z220121C000175002021-02-22 9:30AM EST17.50157.90112.00115.950.00-310.00%
Z220121C000200002020-12-17 3:46PM EST20.00118.92116.40118.750.00-1830.00%
Z220121C000225002020-08-18 10:59AM EST22.5059.9572.9077.200.00-150.00%
Z220121C000250002020-07-29 8:41AM EST25.0042.0061.3565.900.00-2610.00%
Z220121C000300002020-11-06 10:54AM EST30.0073.000.000.000.00-100.00%
Z220121C000350002021-06-14 8:50AM EST35.0079.6587.2089.400.00-1640.00%
Z220121C000400002020-10-30 1:52PM EST40.0050.500.000.000.00-500.00%
Z220121C000450002021-06-22 11:59AM EST45.0070.0077.2079.100.00-129980.00%
Z220121C000500002020-11-06 12:32PM EST50.0053.500.000.000.00-100.00%
Z220121C000550002021-06-18 9:08AM EST55.0062.7066.9570.450.00-12300.00%
Z220121C000600002021-06-07 1:15PM EST60.0064.0062.1065.50+10.12+18.78%45,2030.00%
Z220121C000650002021-06-14 9:32AM EST65.0051.5057.9560.650.00-1110,2410.00%
Z220121C000700002021-06-24 8:39AM EST70.0054.4053.5056.20+6.90+14.53%25,0461,083.59%
Z220121C000750002020-11-09 1:31PM EST75.0041.270.000.000.00-1012.50%
Z220121C000800002021-06-23 10:01AM EST80.0046.0044.6546.70+6.00+15.00%108,717707.47%
Z220121C000850002021-06-21 12:29PM EST85.0034.3740.4043.000.00-1343628.27%
Z220121C000900002020-11-10 12:03PM EST90.0029.830.000.000.00-2025.00%
Z220121C000950002020-11-10 3:33PM EST95.0025.850.000.000.00-80025.00%
Z220121C001000002021-06-24 10:04AM EST100.0031.2529.9032.05+6.07+24.11%11,369477.93%
Z220121C001050002021-06-21 12:44PM EST105.0021.3526.5528.500.00-4537439.60%
Z220121C001100002021-06-23 10:26AM EST110.0023.1023.6025.45+1.70+7.94%1539409.28%
Z220121C001150002020-11-09 2:53PM EST115.0020.000.000.000.00-2050.00%
Z220121C001200002020-11-10 10:51AM EST120.0014.200.000.000.00-4050.00%
Z220121C001250002020-11-10 1:54PM EST125.0015.200.000.000.00-8050.00%
Z220121C001300002021-06-24 9:41AM EST130.0015.5015.1015.65+2.75+21.57%71,820328.22%
Z220121C001350002021-06-24 8:59AM EST135.0013.0012.9513.75+1.98+17.97%21,001310.77%
Z220121C001400002020-11-06 2:06PM EST140.0019.370.000.000.00-2050.00%
Z220121C001450002021-06-24 9:51AM EST145.0010.6510.0510.75+3.35+45.89%1502286.87%
Z220121C001500002021-06-24 10:15AM EST150.008.908.759.20+2.20+32.84%1412,406274.54%
Z220121C001550002020-10-28 8:37AM EST155.0012.650.000.000.00-1050.00%
Z220121C001600002021-06-24 10:19AM EST160.006.606.556.85+1.20+22.22%23,071254.54%
Z220121C001650002021-06-23 10:51AM EST165.005.205.455.95+1.05+25.30%52,752245.02%
Z220121C001700002021-06-24 9:45AM EST170.004.904.705.25+1.80+58.06%2494238.48%
Z220121C001750002021-06-22 11:53AM EST175.004.253.554.55+1.34+46.05%1391227.98%
Z220121C001800002021-06-23 1:05PM EST180.003.503.503.80+0.90+34.62%32,502224.90%
Z220121C001950002021-06-17 10:44AM EST195.001.501.572.860.00-1351207.42%
Z220121C002000002021-06-24 9:53AM EST200.001.661.592.24+0.30+22.06%31,188203.61%
Z220121C002100002021-06-24 10:52AM EST210.001.370.801.50-0.18-11.61%2994188.72%
Z220121C002200002021-05-21 9:01AM EST220.001.250.331.230.00-1192180.71%
Z220121C002300002021-06-14 11:03AM EST230.000.630.310.96+0.10+18.87%275179.00%
Z220121C002400002021-06-23 11:55AM EST240.000.600.000.000.00-73,07650.00%
Z220121C002500002021-05-28 8:36AM EST250.000.500.420.690.00-295183.11%
Z220121C002600002021-06-22 2:26PM EST260.000.250.220.620.00-1398179.30%
Z220121C002700002021-05-11 1:47PM EST270.000.400.090.750.00-292182.71%
Z220121C002800002021-05-18 10:25AM EST280.000.460.020.000.00-232126.56%
Z220121C002900002021-06-08 1:03PM EST290.000.250.020.500.00-8216177.54%
Z220121C003000002021-06-23 10:35AM EST300.000.150.080.150.00-4436164.06%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z220121P000125002020-10-06 8:40AM EST12.500.230.000.000.00-682250.00%
Z220121P000150002021-05-13 2:14PM EST15.000.010.000.990.00-54,741211.91%
Z220121P000175002021-06-10 1:36PM EST17.500.200.000.350.00-56,081155.47%
Z220121P000200002021-06-15 2:27PM EST20.000.150.000.250.00-1837131.84%
Z220121P000225002020-10-12 8:30AM EST22.500.400.000.000.00-2050.00%
Z220121P000250002021-05-27 12:28PM EST25.000.230.060.350.00-3382114.65%
Z220121P000300002020-11-02 11:56AM EST30.000.800.000.000.00-1050.00%
Z220121P000350002021-05-24 11:39AM EST35.000.380.000.000.00-1574225.00%
Z220121P000400002020-10-30 9:53AM EST40.002.800.000.000.00-5025.00%
Z220121P000450002021-06-15 10:43AM EST45.000.710.160.490.00-38139249.12%
Z220121P000500002021-05-18 9:24AM EST50.001.100.400.000.00-21716.25%
Z220121P000550002021-04-23 1:36PM EST55.001.501.251.850.00-359831.96%
Z220121P000600002021-06-18 8:30AM EST60.001.450.381.490.00-73,3960.00%
Z220121P000650002020-10-14 8:47AM EST65.007.350.000.000.00-3500.00%
Z220121P000700002021-06-21 12:41PM EST70.002.501.412.360.00-98,7520.00%
Z220121P000750002021-06-23 2:51PM EST75.002.852.154.100.00-42250.00%
Z220121P000800002021-06-22 9:47AM EST80.003.803.003.450.00-1,5004,7210.00%
Z220121P000850002020-11-05 11:04AM EST85.0014.850.000.000.00-200.00%
Z220121P000900002021-06-24 8:30AM EST90.006.005.055.65-0.95-13.67%13,0920.00%
Z220121P000950002021-06-22 10:16AM EST95.006.606.306.85-1.68-20.29%15960.00%
Z220121P001000002020-11-10 9:38AM EST100.0023.150.000.000.00-200.00%
Z220121P001050002021-06-23 1:15PM EST105.0011.559.5510.300.00-14800.00%
Z220121P001100002021-06-18 12:52PM EST110.0015.0011.6012.400.00-17,7720.00%
Z220121P001150002021-06-18 2:26PM EST115.0015.4913.9514.70-1.83-10.57%11,9130.00%
Z220121P001200002021-06-22 12:37PM EST120.0016.9516.3517.20-3.40-16.71%18,6760.00%
Z220121P001250002021-06-11 9:09AM EST125.0027.1018.8520.050.00-504,7440.00%
Z220121P001300002021-06-23 2:52PM EST130.0022.1222.0522.90-3.31-13.02%16,6660.00%
Z220121P001350002021-06-02 2:28PM EST135.0033.1524.3526.000.00-121650.00%
Z220121P001400002021-05-26 9:10AM EST140.0034.6728.5529.400.00-11290.00%
Z220121P001450002021-06-08 1:24PM EST145.0032.2531.9032.80-7.26-18.38%11210.00%
Z220121P001500002021-06-24 8:35AM EST150.0036.0035.5537.30-4.25-10.56%43720.00%
Z220121P001550002021-05-28 9:13AM EST155.0042.8039.1040.550.00-18960.00%
Z220121P001650002021-05-12 12:01PM EST165.0061.2556.6058.200.00-290.00%
Z220121P001750002021-06-09 11:19AM EST175.0065.6655.4557.700.00-11620.00%
Z220121P001800002021-06-24 9:53AM EST180.0061.0559.6062.00-7.90-11.46%1300.00%
Z220121P001850002021-06-18 12:52PM EST185.0069.4064.7066.650.00-11150.00%
Z220121P001950002021-05-21 12:54PM EST195.0085.1878.4081.650.00-1120.00%
Z220121P002000002021-06-18 9:19AM EST200.0086.1178.2580.250.00-60880.00%
Z220121P002100002021-06-02 9:00AM EST210.0097.9587.5089.800.00-11070.00%
Z220121P002200002021-06-02 9:00AM EST220.00107.6597.0099.400.00-190.00%
Z220121P002300002021-04-09 2:07PM EST230.0091.30110.30114.150.00-2550.00%
Z220121P002400002021-05-10 1:19PM EST240.00131.00126.80130.700.00-25930.00%
Z220121P002500002021-04-15 11:22AM EST250.00113.430.000.000.00-110.00%
Z220121P002600002021-04-15 11:22AM EST260.00122.83146.20149.050.00-1290.00%
Z220121P002700002021-03-05 2:21PM EST270.00143.00137.00140.550.00-550.00%
Z220121P002800002021-05-18 9:26AM EST280.00167.00161.55165.750.00-10120.00%
Z220121P002900002021-03-03 1:38PM EST290.00143.45155.55159.900.00-1110.00%
Advertisement
Advertisement