Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191018C000300002019-10-16 2:52PM EDT2019-10-181.471.301.500.00-263,11960.16%
Z191025C000300002019-10-15 1:20PM EDT2019-10-251.401.651.850.00-16051.47%
Z191101C000300002019-10-16 11:15AM EDT2019-11-011.901.902.100.00-49753.71%
Z191108C000300002019-10-15 9:54AM EDT2019-11-082.473.103.400.00-21583.79%
Z191115C000300002019-10-16 3:09PM EDT2019-11-153.203.203.40-0.20-5.88%373,93874.80%
Z191129C000300002019-10-14 12:00AM EDT2019-11-292.703.403.700.00-8867.82%
Z200117C000300002019-10-16 3:47PM EDT2020-01-174.224.004.30+0.22+5.50%41,92756.57%
Z200221C000300002019-10-16 12:40PM EDT2020-02-215.004.905.10-0.06-1.19%330260.23%
Z200515C000300002019-10-15 1:53PM EDT2020-05-156.206.006.200.00-54458.91%
Z210115C000300002019-10-16 2:31PM EDT2021-01-158.278.108.60+0.07+0.85%229157.25%
Z220121C000300002019-10-10 2:27PM EDT2022-01-219.109.8011.400.00-19155.65%
PutsforOctober 18, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z191018P000300002019-10-16 3:16PM EDT2019-10-180.100.050.15-0.06-37.50%45,28055.08%
Z191025P000300002019-10-16 12:15PM EDT2019-10-250.360.350.50-0.64-64.00%145952.73%
Z191101P000300002019-10-16 10:56AM EDT2019-11-010.700.600.80-0.32-31.37%1852.44%
Z191108P000300002019-10-16 3:44PM EDT2019-11-081.901.752.00-1.11-36.88%44580.27%
Z191115P000300002019-10-16 2:19PM EDT2019-11-152.001.902.050.00-413,41473.19%
Z191122P000300002019-10-04 10:16AM EDT2019-11-222.972.002.200.00--1069.24%
Z200117P000300002019-10-16 2:19PM EDT2020-01-172.802.702.80+0.05+1.82%111,35254.44%
Z200221P000300002019-10-14 9:30AM EDT2020-02-214.303.403.700.00-127857.69%
Z200515P000300002019-10-16 2:00PM EDT2020-05-154.604.504.70-1.08-19.01%12956.40%
Z210115P000300002019-10-16 11:15AM EDT2021-01-156.506.406.60-1.00-13.33%81,16352.83%
Z220121P000300002019-10-16 9:35AM EDT2022-01-218.467.709.10-0.25-2.87%5950.21%