Australia markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.97-1.75 (-3.32%)
At close: 04:00PM EDT
51.01 +0.04 (+0.08%)
Pre-market: 09:13AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240719C000250002024-07-15 11:19AM EDT25.0026.360.000.000.00-110.00%
Z240719C000275002024-06-26 1:40PM EDT27.5019.100.000.000.00-100.00%
Z240719C000300002024-07-01 11:53AM EDT30.0015.100.000.000.00-24240.00%
Z240719C000325002024-07-03 12:33PM EDT32.5012.850.000.000.00-28290.00%
Z240719C000335002024-07-15 9:49AM EDT33.5017.350.000.000.00-550.00%
Z240719C000350002024-07-16 11:56AM EDT35.0018.180.000.000.00-2180.00%
Z240719C000370002024-07-17 10:53AM EDT37.0015.930.000.000.00--100.00%
Z240719C000375002024-07-17 10:53AM EDT37.5015.480.000.000.00-10430.00%
Z240719C000380002024-07-15 12:11PM EDT38.0013.400.000.000.00-550.00%
Z240719C000390002024-07-15 11:04AM EDT39.0011.800.000.000.00-110.00%
Z240719C000400002024-07-17 12:14PM EDT40.0013.650.000.000.00-11590.00%
Z240719C000410002024-07-09 3:15PM EDT41.007.000.000.000.00-100.00%
Z240719C000415002024-07-15 9:37AM EDT41.508.900.000.000.00-220.00%
Z240719C000420002024-07-15 12:05PM EDT42.009.310.000.000.00-240.00%
Z240719C000425002024-07-18 2:26PM EDT42.508.640.000.000.00-33600.00%
Z240719C000430002024-07-16 3:57PM EDT43.0011.050.000.000.00-5170.00%
Z240719C000435002024-07-16 3:37PM EDT43.5010.550.000.000.00-8250.00%
Z240719C000440002024-07-18 11:24AM EDT44.008.710.000.000.00-3130.00%
Z240719C000445002024-07-11 10:13AM EDT44.505.000.000.000.00-150.00%
Z240719C000450002024-07-18 3:10PM EDT45.005.900.000.000.00-244,9890.00%
Z240719C000455002024-07-18 2:23PM EDT45.506.060.000.000.00-27450.00%
Z240719C000460002024-07-18 11:37AM EDT46.006.480.000.000.00-201500.00%
Z240719C000465002024-07-18 3:50PM EDT46.504.640.000.000.00-41630.00%
Z240719C000470002024-07-18 12:09PM EDT47.005.130.000.000.00-102060.00%
Z240719C000475002024-07-18 3:08PM EDT47.503.330.000.000.00-571,5980.00%
Z240719C000480002024-07-18 3:03PM EDT48.003.140.000.000.00-23840.00%
Z240719C000485002024-07-18 11:48AM EDT48.503.700.000.000.00-51120.00%
Z240719C000490002024-07-18 1:51PM EDT49.003.030.000.000.00-113130.00%
Z240719C000495002024-07-18 2:01PM EDT49.502.400.000.000.00-22890.00%
Z240719C000500002024-07-18 3:57PM EDT50.001.140.000.000.00-969,8180.00%
Z240719C000510002024-07-18 3:55PM EDT51.000.580.000.000.00-5409690.78%
Z240719C000520002024-07-18 3:56PM EDT52.000.220.000.000.00-7255312.50%
Z240719C000525002024-07-18 2:30PM EDT52.500.200.000.000.00-11554512.50%
Z240719C000530002024-07-18 2:21PM EDT53.000.230.000.000.00-6147925.00%
Z240719C000540002024-07-18 3:54PM EDT54.000.020.000.000.00-40464225.00%
Z240719C000550002024-07-18 3:31PM EDT55.000.010.000.000.00-65496350.00%
Z240719C000560002024-07-18 1:54PM EDT56.000.010.000.000.00-35276050.00%
Z240719C000570002024-07-18 3:56PM EDT57.000.010.000.000.00-2,0496,64850.00%
Z240719C000580002024-07-18 2:10PM EDT58.000.010.000.000.00-3654650.00%
Z240719C000590002024-07-17 3:56PM EDT59.000.040.000.000.00--11550.00%
Z240719C000600002024-07-18 9:42AM EDT60.000.010.000.000.00-2143150.00%
Z240719C000620002024-07-16 10:13AM EDT62.000.020.000.000.00-1250.00%
Z240719C000630002024-07-17 2:04PM EDT63.000.010.000.000.00-86895050.00%
Z240719C000650002024-07-17 1:54PM EDT65.000.030.000.000.00-1114450.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240719P000250002024-05-31 12:00PM EDT25.000.080.001.270.00-21966.41%
Z240719P000275002024-05-31 11:59AM EDT27.500.160.001.270.00-21855.86%
Z240719P000300002024-07-01 3:55PM EDT30.000.060.000.000.00-282950.00%
Z240719P000325002024-07-10 9:30AM EDT32.500.140.000.000.00-18550.00%
Z240719P000335002024-07-10 11:42AM EDT33.500.010.000.000.00--5100.00%
Z240719P000340002024-07-10 11:43AM EDT34.000.010.000.000.00--8250.00%
Z240719P000350002024-07-15 1:42PM EDT35.000.010.000.000.00-8248550.00%
Z240719P000360002024-07-12 10:07AM EDT36.000.010.000.000.00--1250.00%
Z240719P000370002024-07-15 9:47AM EDT37.000.010.000.000.00-10029650.00%
Z240719P000375002024-07-17 10:28AM EDT37.500.010.000.000.00-1001,04050.00%
Z240719P000380002024-07-15 10:18AM EDT38.000.010.000.000.00-36540150.00%
Z240719P000390002024-07-15 10:18AM EDT39.000.010.000.000.00-15526550.00%
Z240719P000400002024-07-16 9:44AM EDT40.000.010.000.000.00-3502,46050.00%
Z240719P000405002024-07-16 9:44AM EDT40.500.010.000.000.00-51350.00%
Z240719P000410002024-07-16 9:44AM EDT41.000.010.000.000.00-621050.00%
Z240719P000415002024-07-16 2:19PM EDT41.500.010.000.000.00-378950.00%
Z240719P000420002024-07-16 2:59PM EDT42.000.010.000.000.00-26840350.00%
Z240719P000425002024-07-17 10:47AM EDT42.500.040.000.000.00-112,35550.00%
Z240719P000430002024-07-16 1:42PM EDT43.000.010.000.000.00-5202,23450.00%
Z240719P000435002024-07-16 12:25PM EDT43.500.010.000.000.00-22180650.00%
Z240719P000440002024-07-17 9:33AM EDT44.000.010.000.000.00-4541,85150.00%
Z240719P000445002024-07-17 2:08PM EDT44.500.010.000.000.00-28533150.00%
Z240719P000450002024-07-18 11:32AM EDT45.000.110.000.000.00-116,90850.00%
Z240719P000455002024-07-18 3:58PM EDT45.500.020.000.000.00-810250.00%
Z240719P000460002024-07-18 9:55AM EDT46.000.010.000.000.00-8250450.00%
Z240719P000465002024-07-18 9:55AM EDT46.500.010.000.000.00-13297950.00%
Z240719P000470002024-07-18 3:59PM EDT47.000.010.000.000.00-44485050.00%
Z240719P000475002024-07-18 3:15PM EDT47.500.010.000.000.00-3802,27725.00%
Z240719P000480002024-07-18 11:41AM EDT48.000.030.000.000.00-116525.00%
Z240719P000485002024-07-18 3:22PM EDT48.500.080.000.000.00-3922125.00%
Z240719P000490002024-07-18 3:59PM EDT49.000.090.000.000.00-6070925.00%
Z240719P000495002024-07-18 3:32PM EDT49.500.170.000.000.00-7612612.50%
Z240719P000500002024-07-18 3:57PM EDT50.000.250.000.000.00-31262312.50%
Z240719P000510002024-07-18 3:09PM EDT51.000.790.000.000.00-794190.00%
Z240719P000520002024-07-18 3:25PM EDT52.001.530.000.000.00-301100.00%
Z240719P000525002024-07-18 3:08PM EDT52.501.740.000.000.00-11640.00%
Z240719P000530002024-07-18 12:17PM EDT53.001.300.000.000.00-164470.00%
Z240719P000540002024-07-17 11:46AM EDT54.001.310.000.000.00-19680.00%
Z240719P000550002024-07-17 11:46AM EDT55.002.030.000.000.00-300.00%
Z240719P000560002024-07-16 12:32PM EDT56.002.560.000.000.00--00.00%
Z240719P000570002024-07-08 10:45AM EDT57.0011.600.000.000.00--10.00%
Z240719P000580002024-07-08 10:45AM EDT58.0012.600.000.000.00-440.00%
Z240719P000600002024-06-12 12:47PM EDT60.0011.508.0011.050.00--0272.27%
Z240719P000610002024-07-17 10:49AM EDT61.008.100.000.000.00--00.00%
Z240719P000650002024-07-17 10:39AM EDT65.0011.600.000.000.00-1310.00%