Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200124C000340002019-12-09 12:06AM EST34.008.0011.3011.900.00--00.00%
Z200124C000350002020-01-21 1:39PM EST35.0013.2511.7014.100.00--0258.20%
Z200124C000360002019-12-31 3:58PM EST36.0010.0511.1013.900.00--2353.13%
Z200124C000400002020-01-17 1:40PM EST40.007.907.208.700.00-17174.22%
Z200124C000405002019-12-20 2:01PM EST40.504.506.708.200.00-11164.84%
Z200124C000410002019-12-20 10:40AM EST41.004.506.707.500.00-12179.69%
Z200124C000415002020-01-21 10:18AM EST41.506.696.207.000.00--2169.53%
Z200124C000420002020-01-15 12:11PM EST42.005.805.806.500.00-211165.63%
Z200124C000425002019-12-23 11:47AM EST42.503.354.806.000.00-57118.36%
Z200124C000430002020-01-13 11:07AM EST43.004.004.305.500.00-23109.38%
Z200124C000435002020-01-15 9:49AM EST43.504.104.304.900.00-11127.73%
Z200124C000440002020-01-16 1:26PM EST44.003.803.604.500.00-12111.33%
Z200124C000445002019-12-16 12:28PM EST44.501.812.703.100.00-100.00%
Z200124C000450002020-01-21 2:26PM EST45.003.242.753.400.00-32492.97%
Z200124C000455002020-01-17 3:26PM EST45.502.502.352.900.00-3886.72%
Z200124C000460002020-01-22 9:50AM EST46.002.062.002.35+0.30+17.05%11879.69%
Z200124C000465002020-01-21 2:26PM EST46.501.851.551.900.00-18171.29%
Z200124C000470002020-01-21 12:30PM EST47.001.450.751.200.00-51955.86%
Z200124C000475002020-01-22 3:53PM EST47.500.970.401.150.00-122173.44%
Z200124C000480002020-01-22 3:53PM EST48.000.670.500.70-0.08-10.67%125351.47%
Z200124C000485002020-01-22 3:54PM EST48.500.400.100.750.00-216452.73%
Z200124C000490002020-01-22 11:03AM EST49.000.450.150.750.00-813066.80%
Z200124C000495002020-01-22 3:49PM EST49.500.100.050.500.00-11562.31%
Z200124C000500002020-01-22 1:57PM EST50.000.130.000.400.00-6264.06%
Z200124C000505002020-01-21 12:10PM EST50.500.140.000.150.00--355.08%
Z200124C000515002020-01-21 10:11AM EST51.500.100.000.100.00-61362.89%
Z200124C000550002020-01-17 3:54PM EST55.000.02-0.750.00--17206.84%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200124P000335002019-12-06 9:30AM EST33.501.350.000.500.00-100312.11%
Z200124P000340002019-12-16 12:13AM EST34.000.360.000.150.00--0239.06%
Z200124P000365002020-01-07 10:43AM EST36.500.050.000.750.00-1010275.78%
Z200124P000375002020-01-09 2:34PM EST37.500.050.000.750.00-1010254.10%
Z200124P000380002019-12-27 10:14AM EST38.000.160.000.750.00-1011243.36%
Z200124P000385002019-12-30 1:39PM EST38.500.250.000.750.00--139232.81%
Z200124P000390002019-12-19 12:52PM EST39.000.550.000.400.00-10189.06%
Z200124P000395002020-01-02 11:17AM EST39.500.250.000.750.00--127211.72%
Z200124P000400002019-12-19 10:58AM EST40.000.700.000.400.00-116169.92%
Z200124P000405002020-01-07 1:05PM EST40.500.200.000.550.00--2174.61%
Z200124P000410002020-01-08 10:01AM EST41.000.200.000.750.00-318180.47%
Z200124P000420002019-12-20 10:14AM EST42.001.000.000.750.00-11159.57%
Z200124P000425002020-01-15 3:09PM EST42.500.100.000.750.00-16149.22%
Z200124P000430002020-01-08 10:01AM EST43.000.500.000.750.00-33138.67%
Z200124P000435002019-12-26 11:10AM EST43.501.050.000.500.00--8112.11%
Z200124P000440002020-01-16 11:53AM EST44.000.120.050.250.00-5987.89%
Z200124P000445002020-01-13 9:56AM EST44.500.650.050.400.00-1089.06%
Z200124P000450002020-01-21 12:29PM EST45.000.050.050.500.00-66985.16%
Z200124P000455002020-01-16 2:23PM EST45.500.230.050.400.00-1369.14%
Z200124P000460002020-01-22 10:54AM EST46.000.050.100.400.00-27261.33%
Z200124P000465002020-01-22 10:49AM EST46.500.070.050.450.00-5525850.20%
Z200124P000470002020-01-22 9:44AM EST47.000.200.100.750.00-42952.34%
Z200124P000475002020-01-22 2:13PM EST47.500.160.250.35-0.24-60.00%10526732.42%
Z200124P000480002020-01-22 12:23PM EST48.000.350.200.950.00-86557.03%
Z200124P000485002020-01-22 1:30PM EST48.500.530.501.150.00---49.02%
Z200124P000490002020-01-16 3:54PM EST49.001.500.901.650.00-1260.94%
Z200124P000495002020-01-22 11:12AM EST49.501.051.351.60-0.45-30.00%270.00%
Z200124P000500002019-12-27 11:20AM EST50.004.701.802.150.00-110.00%