U.S. Markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.24+0.30 (+0.44%)
At close: 4:00PM EDT

68.10 -0.14 (-0.21%)
After hours: 7:56PM EDT

In The Money
Show:ListStraddle
Strike:45.00
CallsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200821C000450002020-07-31 10:56AM EDT2020-08-2122.7023.0523.75-1.35-5.61%41,144104.69%
Z201120C000450002020-07-31 3:48PM EDT2020-11-2024.9624.8525.200.00-2667874.95%
Z210115C000450002020-08-04 3:51PM EDT2021-01-1526.2025.7526.20+1.30+5.22%15,24771.08%
Z210219C000450002020-07-23 3:12PM EDT2021-02-1924.5726.8027.100.00-1273.17%
Z210618C000450002020-07-22 11:14AM EDT2021-06-1827.8028.4528.850.00-1268.92%
Z210917C000450002020-06-24 9:48AM EDT2021-09-1726.0027.4529.150.00-1158.81%
Z220121C000450002020-07-27 3:18PM EDT2022-01-2130.3030.4032.050.00-599965.30%
PutsforAugust 7, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200807P000450002020-07-31 1:45PM EDT2020-08-070.050.000.360.00-252254.69%
Z200814P000450002020-07-29 1:41PM EDT2020-08-140.140.020.200.00-12128.13%
Z200821P000450002020-08-04 1:23PM EDT2020-08-210.130.060.200.00-16955101.17%
Z200828P000450002020-07-30 9:56AM EDT2020-08-280.250.120.280.00-22391.80%
Z200918P000450002020-08-04 3:36PM EDT2020-09-180.450.400.47+0.01+2.27%14915778.52%
Z201120P000450002020-07-30 2:46PM EDT2020-11-201.691.751.84+0.12+7.64%11,94675.12%
Z210115P000450002020-08-04 12:55PM EDT2021-01-152.692.572.86+0.15+5.91%171370.90%
Z210219P000450002020-07-16 10:46AM EDT2021-02-195.203.553.800.00-11472.88%
Z210618P000450002020-07-16 11:05AM EDT2021-06-187.085.255.500.00-104768.73%
Z210917P000450002020-07-31 10:27AM EDT2021-09-176.586.606.850.00-4512667.97%