Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:25.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191018C000250002019-09-23 10:09AM EDT2019-10-185.494.705.400.00-13139.06%
Z191115C000250002019-10-11 11:34AM EDT2019-11-155.625.806.100.00-116880.18%
Z200117C000250002019-10-11 10:30AM EDT2020-01-175.906.406.700.00-1228760.60%
Z200221C000250002019-10-10 10:31AM EDT2020-02-216.587.007.400.00-39763.53%
Z200515C000250002019-10-08 10:35AM EDT2020-05-157.447.808.400.00-5018461.65%
Z210115C000250002019-10-14 11:14AM EDT2021-01-159.509.8010.20+0.50+5.56%1021259.16%
Z220121C000250002019-09-30 3:07PM EDT2022-01-2111.5411.3012.800.00--257.78%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191018P000250002019-10-09 9:36AM EDT2019-10-180.050.000.050.00-26,81081.25%
Z191025P000250002019-10-04 3:04PM EDT2019-10-250.100.000.300.00-5875.59%
Z191101P000250002019-10-14 1:57PM EDT2019-11-010.150.050.20-0.07-31.82%1757.42%
Z191108P000250002019-10-02 12:12PM EDT2019-11-081.050.351.050.00--684.18%
Z191115P000250002019-10-14 2:29PM EDT2019-11-150.820.650.85-0.03-3.53%183,64576.86%
Z191122P000250002019-10-14 12:00AM EDT2019-11-220.980.701.000.00--173.54%
Z191129P000250002019-10-14 12:00AM EDT2019-11-290.950.551.000.00---65.23%
Z200117P000250002019-10-14 10:09AM EDT2020-01-171.651.251.40+0.10+6.45%953,41358.30%
Z200221P000250002019-10-08 10:24AM EDT2020-02-212.151.852.050.00-6728961.23%
Z200515P000250002019-10-11 11:27AM EDT2020-05-152.872.703.000.00-2023359.94%
Z210115P000250002019-10-11 1:59PM EDT2021-01-154.504.204.600.00-11,62854.88%
Z220121P000250002019-09-18 1:49PM EDT2022-01-215.505.406.900.00--552.54%