Z - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:55.00
CallsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200228C000550002020-02-21 3:02PM EST2020-02-2810.459.7010.70+1.36+14.96%35080.86%
Z200306C000550002020-02-21 12:52PM EST2020-03-0611.059.8010.60+1.35+13.92%3057.23%
Z200313C000550002020-02-21 10:05AM EST2020-03-139.809.6010.80-0.18-1.80%3068.75%
Z200320C000550002020-02-21 2:03PM EST2020-03-2011.0010.2010.90+1.90+20.88%96052.78%
Z200327C000550002020-02-20 11:36AM EST2020-03-2710.0010.3011.100.00-3050.93%
Z200403C000550002020-02-21 3:29PM EST2020-04-0310.8010.5011.50+0.80+8.00%3052.59%
Z200515C000550002020-02-21 2:53PM EST2020-05-1512.9012.3012.90+1.42+12.37%76055.98%
Z200821C000550002020-02-21 11:54AM EST2020-08-2115.2114.4015.30+1.81+13.51%1053.54%
Z210115C000550002020-02-21 2:04PM EST2021-01-1517.9015.2018.10+1.30+7.83%3055.62%
Z220121C000550002020-02-20 10:19AM EST2022-01-2122.0021.8023.300.00-38052.80%
PutsforFebruary 28, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
Z200228P000550002020-02-21 12:04PM EST2020-02-280.100.100.000.00-3062.11%
Z200306P000550002020-02-21 3:16PM EST2020-03-060.170.100.30-0.08-32.00%12057.23%
Z200313P000550002020-02-20 1:48PM EST2020-03-130.400.250.500.00--054.59%
Z200320P000550002020-02-21 3:04PM EST2020-03-200.420.250.60-0.13-23.64%55054.20%
Z200403P000550002020-02-21 3:20PM EST2020-04-030.800.600.95-0.04-4.76%3051.64%
Z200515P000550002020-02-21 3:46PM EST2020-05-152.362.352.60-0.14-5.60%25054.64%
Z200821P000550002020-02-21 1:58PM EST2020-08-214.604.205.00+0.10+2.22%16051.89%
Z210115P000550002020-02-21 2:27PM EST2021-01-156.506.307.00-0.38-5.52%8050.34%
Z220121P000550002020-02-21 10:37AM EST2022-01-2111.309.0013.30-0.20-1.74%4055.33%