Australia markets close in 3 hours 1 minute

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.25-0.30 (-0.58%)
At close: 04:00PM EDT
51.00 -0.25 (-0.49%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z241115C000225002023-10-31 1:51PM EDT22.5016.4019.8520.700.00--10.00%
Z241115C000250002023-12-05 2:35PM EDT25.0021.3029.5031.150.00--1168.04%
Z241115C000275002024-07-22 2:47PM EDT27.5024.4124.1024.700.00-1180.76%
Z241115C000300002024-07-17 10:02AM EDT30.0024.7521.8523.250.00-14587.06%
Z241115C000325002024-06-04 2:15PM EDT32.5011.6514.3515.050.00-150.00%
Z241115C000350002024-07-17 11:10AM EDT35.0019.3816.6017.700.00-208659.81%
Z241115C000375002024-07-10 10:37AM EDT37.5011.5814.4515.550.00-12157.62%
Z241115C000400002024-07-19 2:07PM EDT40.0012.8413.2013.500.00-520260.86%
Z241115C000425002024-07-22 10:26AM EDT42.5011.3810.7512.550.00-128260.84%
Z241115C000450002024-07-19 12:32PM EDT45.009.399.659.850.00-464957.15%
Z241115C000475002024-07-23 2:36PM EDT47.508.688.108.30+0.38+4.58%1781655.81%
Z241115C000500002024-07-23 11:20AM EDT50.007.056.756.90+0.55+8.46%1298954.72%
Z241115C000525002024-07-23 11:54AM EDT52.505.605.505.70-1.25-18.25%10598753.61%
Z241115C000550002024-07-23 3:38PM EDT55.004.804.504.60+0.20+4.35%172,15552.71%
Z241115C000575002024-07-18 12:02PM EDT57.504.153.603.750.00-1077652.10%
Z241115C000600002024-07-23 10:14AM EDT60.003.302.923.00+0.30+10.00%211,03051.71%
Z241115C000625002024-07-23 1:13PM EDT62.502.522.282.39+0.25+11.01%18536951.07%
Z241115C000650002024-07-22 12:28PM EDT65.001.911.751.900.00-179850.49%
Z241115C000700002024-07-17 2:23PM EDT70.001.251.101.19-0.35-21.88%263150.32%
Z241115C000750002024-07-23 3:47PM EDT75.000.800.630.77-0.16-16.67%419050.05%
Z241115C000800002024-07-16 3:21PM EDT80.000.670.430.510.00-211651.03%
Z241115C000850002024-07-17 3:18PM EDT85.000.490.270.350.00-470351.61%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z241115P000175002024-06-27 9:45AM EDT17.500.040.010.950.00-210121.39%
Z241115P000200002024-07-19 2:16PM EDT20.000.060.020.750.00-118102.73%
Z241115P000225002024-07-15 11:26AM EDT22.500.070.040.950.00-11796.19%
Z241115P000250002024-07-16 11:27AM EDT25.000.140.060.950.00-27385.79%
Z241115P000275002024-07-18 2:52PM EDT27.500.250.100.270.00-778061.72%
Z241115P000300002024-07-17 12:24PM EDT30.000.280.200.950.00-410669.14%
Z241115P000325002024-07-16 11:30AM EDT32.500.410.381.780.00-21,41772.46%
Z241115P000350002024-07-19 2:16PM EDT35.000.740.601.970.00-11,13567.14%
Z241115P000375002024-07-19 11:07AM EDT37.501.150.901.020.00-237952.64%
Z241115P000400002024-07-22 10:40AM EDT40.001.401.301.430.00-540550.83%
Z241115P000425002024-07-19 1:38PM EDT42.502.221.882.020.00-852750.64%
Z241115P000450002024-07-23 11:35AM EDT45.002.492.582.80-0.50-16.72%31,88549.93%
Z241115P000475002024-07-23 3:52PM EDT47.503.453.553.65-0.40-10.39%2687548.25%
Z241115P000500002024-07-23 3:38PM EDT50.004.504.655.65-0.60-11.76%2074950.93%
Z241115P000525002024-07-22 9:45AM EDT52.505.775.906.05-0.53-8.41%125946.64%
Z241115P000550002024-07-18 12:06PM EDT55.007.157.357.500.00-227145.72%
Z241115P000575002024-06-20 2:36PM EDT57.5010.659.559.750.00-316250.54%
Z241115P000600002024-07-23 11:22AM EDT60.0010.2510.7010.90+0.10+0.99%124343.91%
Z241115P000625002024-07-23 10:44AM EDT62.5012.3512.6012.85-6.20-33.42%1043.34%
Z241115P000650002024-07-16 10:06AM EDT65.0013.8113.7015.250.00-2346.80%
Z241115P000700002024-07-10 10:20AM EDT70.0023.0019.0519.300.00-1640.92%
Z241115P000750002024-03-14 11:57AM EDT75.0020.5528.6032.300.00-13115.26%
Z241115P000850002024-02-12 2:54PM EDT85.0029.3029.0529.400.00-170.00%