Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:50.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200228C000500002020-02-20 10:57AM EST2020-02-2816.109.109.600.00-24206104.69%
Z200306C000500002020-02-24 1:41PM EST2020-03-069.409.009.900.00-13970.80%
Z200313C000500002020-02-13 2:19PM EST2020-03-135.359.3010.000.00--164.65%
Z200320C000500002020-02-24 2:05PM EST2020-03-209.949.7010.000.00-954461.38%
Z200327C000500002020-02-07 1:35PM EST2020-03-275.209.5010.200.00-8454.25%
Z200403C000500002020-02-24 10:44AM EST2020-04-0311.659.9010.400.00-10156.01%
Z200515C000500002020-02-25 10:55AM EST2020-05-1511.7611.5012.10-0.44-3.61%2655,27260.21%
Z200821C000500002020-02-24 1:26PM EST2020-08-2113.7813.7014.100.00-421156.41%
Z210115C000500002020-02-24 3:32PM EST2021-01-1516.6015.5016.700.00-728,51753.60%
Z220121C000500002020-02-24 3:55PM EST2022-01-2121.3019.0021.300.00-863151.37%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200228P000500002020-02-24 3:55PM EST2020-02-280.050.000.100.00-5819883.98%
Z200306P000500002020-02-24 12:07PM EST2020-03-060.220.150.200.00-115364.45%
Z200313P000500002020-02-20 10:23AM EST2020-03-130.330.300.40+0.20+153.85%11259.86%
Z200320P000500002020-02-25 9:39AM EST2020-03-200.450.450.55+0.05+12.50%347456.25%
Z200327P000500002020-02-18 10:59AM EST2020-03-272.600.600.700.00-12154.00%
Z200403P000500002020-02-24 2:31PM EST2020-04-030.670.750.900.00-1353.03%
Z200515P000500002020-02-25 10:50AM EST2020-05-152.312.202.40+0.04+1.76%2375656.52%
Z200821P000500002020-02-24 12:42PM EST2020-08-214.004.104.40-0.30-6.98%5517353.03%
Z210115P000500002020-02-25 10:46AM EST2021-01-156.006.006.800.00-111250.92%
Z220121P000500002020-02-24 1:31PM EST2022-01-2110.2810.0010.800.00-24250.82%