Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:45.00
CallsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190719C000450002019-07-19 11:38AM EDT2019-07-192.652.502.80-0.35-11.67%101,42891.02%
Z190726C000450002019-07-18 12:32PM EDT2019-07-262.762.752.900.00-21238.87%
Z190802C000450002019-07-19 10:52AM EDT2019-08-023.102.953.300.00-1020443.26%
Z190809C000450002019-07-05 9:38AM EDT2019-08-094.724.404.700.00-2266.70%
Z190816C000450002019-07-19 9:41AM EDT2019-08-165.404.504.70+0.70+14.89%26,07859.11%
Z190823C000450002019-07-11 1:52PM EDT2019-08-236.004.705.000.00--157.62%
Z191115C000450002019-07-19 9:49AM EDT2019-11-157.706.907.20+0.69+9.84%122,69253.13%
Z200117C000450002019-07-19 10:49AM EDT2020-01-177.907.708.10-0.30-3.66%27,84851.27%
Z200221C000450002019-07-11 10:39AM EDT2020-02-2110.068.608.900.00-31351.66%
Z210115C000450002019-07-18 2:24PM EDT2021-01-1513.0012.6013.200.00-1634151.71%
PutsforJuly 19, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z190719P000450002019-07-16 1:41PM EDT2019-07-190.040.000.050.00-11,63263.28%
Z190726P000450002019-07-19 11:07AM EDT2019-07-260.200.100.20-0.02-9.09%1010537.70%
Z190802P000450002019-07-18 9:46AM EDT2019-08-020.450.350.650.00-13444.24%
Z190809P000450002019-07-18 11:49AM EDT2019-08-091.901.701.950.00-333465.63%
Z190816P000450002019-07-19 11:22AM EDT2019-08-161.951.851.95+0.20+11.43%793,31358.69%
Z190830P000450002019-07-18 1:44PM EDT2019-08-302.252.152.300.00-91453.66%
Z191115P000450002019-07-18 2:25PM EDT2019-11-154.003.904.200.00-11,76450.02%
Z200117P000450002019-07-18 10:37AM EDT2020-01-174.824.605.000.00-224847.99%
Z200221P000450002019-07-11 9:49AM EDT2020-02-214.805.405.600.00-192448.29%
Z210115P000450002019-07-19 10:47AM EDT2021-01-158.928.709.30+0.62+7.47%214047.46%