Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191025C000265002019-09-24 1:43PM EDT26.503.306.107.100.00--1129.69%
Z191025C000280002019-10-21 3:44PM EDT28.005.404.305.500.00-11186.33%
Z191025C000290002019-10-21 9:37AM EDT29.003.723.304.500.00-12158.98%
Z191025C000295002019-10-15 9:46AM EDT29.501.302.804.000.00-1037145.31%
Z191025C000300002019-10-21 1:16PM EDT30.003.302.303.500.00-758131.64%
Z191025C000305002019-10-21 10:29AM EDT30.502.552.053.200.00-11562.89%
Z191025C000310002019-10-21 1:03PM EDT31.002.301.602.350.00-24986.33%
Z191025C000315002019-10-21 11:57AM EDT31.501.771.151.900.00-16578.52%
Z191025C000320002019-10-22 1:40PM EDT32.001.350.801.500.00-118873.83%
Z191025C000325002019-10-22 11:11AM EDT32.500.970.401.150.00-3713970.90%
Z191025C000330002019-10-22 3:10PM EDT33.000.450.250.600.00-7114747.66%
Z191025C000335002019-10-22 12:51PM EDT33.500.480.050.750.00-59979.30%
Z191025C000340002019-10-22 12:55PM EDT34.000.250.000.750.00-1262762.11%
Z191025C000345002019-10-22 3:22PM EDT34.500.050.000.500.00-212962.50%
Z191025C000350002019-10-22 10:49AM EDT35.000.100.000.500.00-113273.83%
Z191025C000355002019-09-16 12:13AM EDT35.500.820.050.200.00--1067.19%
Z191025C000360002019-09-25 10:58AM EDT36.000.200.000.500.00-18294.73%
Z191025C000365002019-10-21 3:23PM EDT36.500.010.000.050.00-2112559.38%
Z191025C000380002019-09-18 1:51PM EDT38.000.190.000.350.00-1011118.75%
Z191025C000400002019-09-16 1:25PM EDT40.000.150.000.700.00--2179.30%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191025P000240002019-10-02 1:00PM EDT24.000.150.000.500.00-26256.25%
Z191025P000250002019-10-04 3:04PM EDT25.000.100.000.500.00-58230.08%
Z191025P000255002019-10-15 9:53AM EDT25.500.060.000.500.00-13217.19%
Z191025P000265002019-10-18 1:53PM EDT26.500.100.000.500.00-1251192.19%
Z191025P000270002019-10-11 10:41AM EDT27.000.100.050.500.00-15184.77%
Z191025P000275002019-10-01 9:30AM EDT27.500.590.050.500.00--1172.27%
Z191025P000280002019-10-18 10:56AM EDT28.000.050.000.500.00-58155.47%
Z191025P000285002019-10-15 9:53AM EDT28.500.390.000.500.00-66142.97%
Z191025P000290002019-10-18 2:41PM EDT29.000.080.000.500.00-112130.86%
Z191025P000295002019-10-15 3:29PM EDT29.500.370.000.500.00-613118.75%
Z191025P000300002019-10-16 12:15PM EDT30.000.360.000.500.00-1458106.45%
Z191025P000305002019-10-22 9:55AM EDT30.500.050.000.500.00-54994.14%
Z191025P000310002019-10-21 1:14PM EDT31.000.100.000.500.00-41981.45%
Z191025P000315002019-10-22 10:31AM EDT31.500.120.000.500.00-406868.56%
Z191025P000320002019-10-22 3:59PM EDT32.000.270.000.500.00-398154.88%
Z191025P000325002019-10-22 3:21PM EDT32.500.450.050.550.00-24267.38%
Z191025P000330002019-10-22 2:39PM EDT33.000.600.200.950.00-85350.59%
Z191025P000335002019-10-15 1:51PM EDT33.502.580.501.000.00--1063.09%
Z191025P000340002019-10-22 3:40PM EDT34.001.400.901.650.00-1458.40%
Z191025P000350002019-10-17 2:30PM EDT35.002.921.752.500.00--1066.02%