Australia markets close in 2 hours 50 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.41-0.56 (-1.10%)
At close: 04:00PM EDT
50.92 +0.51 (+1.01%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z260116C000175002024-05-28 9:33AM EDT17.5024.7929.7031.350.00-120.00%
Z260116C000200002024-05-14 11:15AM EDT20.0027.1630.6532.300.00-22259.47%
Z260116C000225002024-05-09 11:34AM EDT22.5023.0821.7523.500.00-530.00%
Z260116C000250002024-05-02 12:36PM EDT25.0018.7718.8020.550.00-1480.00%
Z260116C000275002024-06-28 11:46AM EDT27.5023.5025.5027.700.00-4465.56%
Z260116C000300002024-07-19 10:48AM EDT30.0024.5423.7024.85-3.16-11.41%13760.00%
Z260116C000325002024-06-25 3:13PM EDT32.5019.1521.9523.250.00--159.07%
Z260116C000350002024-07-09 1:34PM EDT35.0019.0020.3022.400.00-327360.22%
Z260116C000375002024-06-21 10:42AM EDT37.5018.4018.6520.750.00-1358.47%
Z260116C000400002024-07-17 11:38AM EDT40.0020.4617.8019.200.00-1012958.79%
Z260116C000425002024-07-18 11:42AM EDT42.5018.1015.7517.700.00-19955.85%
Z260116C000450002024-07-17 1:08PM EDT45.0017.4614.5015.900.00-17753.97%
Z260116C000475002024-07-16 12:01PM EDT47.5015.9613.1515.150.00-72753.99%
Z260116C000500002024-07-19 3:36PM EDT50.0013.2012.0013.70+0.20+1.54%429452.59%
Z260116C000525002024-07-18 3:58PM EDT52.5012.1110.8511.900.00-177650.22%
Z260116C000550002024-07-03 12:25PM EDT55.008.0110.0012.250.00-1011,13452.71%
Z260116C000575002024-07-16 9:40AM EDT57.5010.699.3010.800.00-24051.49%
Z260116C000600002024-07-17 11:38AM EDT60.0010.658.709.900.00-1036051.38%
Z260116C000625002024-06-21 10:42AM EDT62.507.307.609.050.00-207450.12%
Z260116C000650002024-07-19 10:26AM EDT65.007.626.808.30+0.87+12.89%419652.52%
Z260116C000700002024-07-19 12:49PM EDT70.006.185.406.90-0.62-9.12%2423851.26%
Z260116C000750002024-07-18 2:04PM EDT75.005.454.656.050.00-1014,22251.60%
Z260116C000800002024-07-19 3:58PM EDT80.004.073.754.60+1.45+55.34%146748.66%
Z260116C000850002024-07-17 10:53AM EDT85.003.603.004.550.00-382751.51%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z260116P000175002024-07-08 9:52AM EDT17.500.550.400.710.00-11957.03%
Z260116P000200002024-06-06 3:43PM EDT20.001.000.451.200.00-13955.62%
Z260116P000225002024-07-16 3:28PM EDT22.500.980.881.080.00-211551.71%
Z260116P000250002024-06-17 9:55AM EDT25.001.511.091.220.00-112648.98%
Z260116P000275002024-04-22 10:39AM EDT27.502.912.372.600.00-4655.63%
Z260116P000300002024-07-16 10:46AM EDT30.001.892.082.300.00-221548.10%
Z260116P000325002024-06-24 1:02PM EDT32.503.102.643.100.00-21048.43%
Z260116P000350002024-07-18 11:23AM EDT35.003.153.303.600.00-1067946.08%
Z260116P000375002024-07-05 1:00PM EDT37.505.454.004.300.00-11044.67%
Z260116P000400002024-07-16 10:54AM EDT40.004.404.855.150.00-233343.68%
Z260116P000425002024-05-23 2:13PM EDT42.509.006.107.400.00-2549.04%
Z260116P000450002024-07-19 3:21PM EDT45.006.816.857.30+0.75+12.38%113742.58%
Z260116P000475002024-07-17 10:54AM EDT47.507.407.959.000.00-160044.14%
Z260116P000500002024-07-19 2:04PM EDT50.009.309.209.45+1.20+14.81%230039.89%
Z260116P000525002024-07-02 11:44AM EDT52.5012.6510.5010.750.00-1238.97%
Z260116P000550002024-07-17 11:08AM EDT55.0010.7610.5512.950.00-124141.37%
Z260116P000575002024-07-16 9:40AM EDT57.5012.3612.0016.000.00-2946.87%
Z260116P000600002024-07-12 1:44PM EDT60.0015.0813.6017.500.00-1445.75%
Z260116P000650002024-03-20 2:23PM EDT65.0020.4022.0027.000.00-11459.13%
Z260116P000700002024-01-05 1:45PM EDT70.0021.0118.9020.150.00-1119.76%
Z260116P000750002024-03-21 10:40AM EDT75.0026.6031.0036.000.00-1010063.59%
Z260116P000850002024-07-17 12:33PM EDT85.0033.3533.7537.400.00--342.97%