Australia markets close in 2 hours 52 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.77-0.66 (-1.52%)
At close: 04:00PM EDT
42.77 0.00 (0.00%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z230331C000300002023-03-22 2:56PM EDT30.0013.2212.5513.000.00-89125.00%
Z230331C000310002023-03-23 3:25PM EDT31.0012.2011.5511.950.00--1194.53%
Z230331C000330002023-03-24 12:39PM EDT33.009.979.6510.000.00-11129.69%
Z230331C000340002023-03-27 1:11PM EDT34.008.408.658.95-0.65-7.18%18106.25%
Z230331C000350002023-03-24 1:54PM EDT35.007.747.657.95+0.09+1.18%71294.53%
Z230331C000355002023-03-17 12:57PM EDT35.505.357.107.400.00-11116.41%
Z230331C000360002023-03-27 12:12PM EDT36.006.006.656.95-0.95-13.67%23882.81%
Z230331C000370002023-03-27 2:38PM EDT37.005.895.605.95+1.12+23.48%81656.25%
Z230331C000375002023-03-23 11:12AM EDT37.506.805.155.500.00--3073.44%
Z230331C000380002023-03-27 11:30AM EDT38.004.474.605.00-0.70-13.54%39760.16%
Z230331C000385002023-03-27 11:01AM EDT38.504.284.204.45+0.71+19.89%2661.33%
Z230331C000390002023-03-24 3:16PM EDT39.004.243.753.950.00-9422359.77%
Z230331C000395002023-03-27 3:22PM EDT39.503.443.253.50-0.68-16.50%11957.03%
Z230331C000400002023-03-24 1:05PM EDT40.003.102.643.050.00-12617668.56%
Z230331C000405002023-03-27 3:22PM EDT40.502.562.382.60-0.47-15.51%15054.88%
Z230331C000410002023-03-27 3:06PM EDT41.002.092.032.27-0.02-0.95%713358.98%
Z230331C000415002023-03-27 3:22PM EDT41.501.751.681.91-0.61-25.85%62058.98%
Z230331C000420002023-03-27 12:09PM EDT42.001.001.341.44-0.68-40.48%515354.00%
Z230331C000425002023-03-27 3:26PM EDT42.501.121.031.12-0.26-18.84%54752.44%
Z230331C000430002023-03-27 3:15PM EDT43.000.820.760.85-0.49-37.40%3337451.07%
Z230331C000435002023-03-27 3:54PM EDT43.500.600.540.63-0.26-30.23%115050.20%
Z230331C000440002023-03-27 2:58PM EDT44.000.430.370.45-0.37-46.25%341,17651.86%
Z230331C000445002023-03-27 3:26PM EDT44.500.290.240.31-0.36-55.38%565450.98%
Z230331C000450002023-03-27 1:23PM EDT45.000.130.150.21-0.37-74.00%1338750.68%
Z230331C000455002023-03-27 11:59AM EDT45.500.080.090.14-0.27-77.14%1557850.59%
Z230331C000460002023-03-27 1:34PM EDT46.000.060.060.09-0.19-76.00%186450.39%
Z230331C000465002023-03-27 9:42AM EDT46.500.110.040.06-0.09-45.00%1951.17%
Z230331C000470002023-03-27 3:07PM EDT47.000.030.030.04-0.07-70.00%281,07150.39%
Z230331C000480002023-03-27 9:44AM EDT48.000.020.010.03-0.05-71.43%23553.91%
Z230331C000490002023-03-27 9:56AM EDT49.000.020.000.03-0.02-50.00%310159.38%
Z230331C000500002023-03-24 10:01AM EDT50.000.010.000.030.00-409767.19%
Z230331C000510002023-03-20 12:09PM EDT51.000.040.000.070.00-11884.38%
Z230331C000520002023-03-23 12:05PM EDT52.000.040.000.030.00-12181.25%
Z230331C000530002023-03-16 9:30AM EDT53.000.040.000.030.00-16787.50%
Z230331C000540002023-03-23 12:05PM EDT54.000.020.000.030.00-116395.31%
Z230331C000550002023-03-24 1:15PM EDT55.000.040.000.010.00-102287.50%
Z230331C000600002023-03-02 2:55PM EDT60.000.010.000.010.00-320115.63%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z230331P000250002023-02-28 10:56AM EDT25.000.060.000.010.00--6181.25%
Z230331P000300002023-03-24 1:15PM EDT30.000.060.000.010.00-10111125.00%
Z230331P000320002023-03-17 10:33AM EDT32.000.080.000.030.00-1010118.75%
Z230331P000330002023-03-24 3:17PM EDT33.000.020.000.030.00-44107.81%
Z230331P000335002023-03-24 11:52AM EDT33.500.020.000.050.00-55109.38%
Z230331P000340002023-03-21 10:03AM EDT34.000.070.000.030.00-15996.88%
Z230331P000345002023-03-20 2:04PM EDT34.500.130.000.030.00-1290.63%
Z230331P000350002023-03-27 10:41AM EDT35.000.010.010.03-0.02-66.67%56189.06%
Z230331P000355002023-03-27 12:04PM EDT35.500.030.010.07-0.39-92.86%2592.97%
Z230331P000360002023-03-27 2:57PM EDT36.000.020.020.03-0.05-71.43%213480.47%
Z230331P000365002023-03-27 1:20PM EDT36.500.040.020.04-0.01-20.00%1277.34%
Z230331P000370002023-03-27 11:15AM EDT37.000.060.030.05-0.01-14.29%11,60275.00%
Z230331P000375002023-03-27 3:10PM EDT37.500.040.040.06-0.12-75.00%32172.27%
Z230331P000380002023-03-27 3:41PM EDT38.000.060.050.13-0.02-25.00%851,09574.61%
Z230331P000385002023-03-27 3:09PM EDT38.500.070.070.12-0.10-58.82%274569.14%
Z230331P000390002023-03-27 3:41PM EDT39.000.100.090.16-0.08-44.44%4590566.80%
Z230331P000395002023-03-27 3:10PM EDT39.500.140.120.19-0.16-53.33%123163.67%
Z230331P000400002023-03-27 3:07PM EDT40.000.180.170.20-0.09-33.33%9247759.38%
Z230331P000405002023-03-27 3:09PM EDT40.500.250.230.31-0.02-7.41%66059.38%
Z230331P000410002023-03-27 12:11PM EDT41.000.580.310.37+0.24+70.59%891,59656.06%
Z230331P000415002023-03-27 2:24PM EDT41.500.470.430.51+0.02+4.44%543755.47%
Z230331P000420002023-03-27 3:56PM EDT42.000.610.570.69-0.23-27.38%1669554.59%
Z230331P000425002023-03-27 3:56PM EDT42.500.800.770.83-0.12-13.04%229852.15%
Z230331P000430002023-03-27 3:55PM EDT43.001.030.981.07-0.11-9.65%347150.59%
Z230331P000435002023-03-23 11:35AM EDT43.501.011.241.430.00-2551.37%
Z230331P000440002023-03-27 3:50PM EDT44.001.661.571.70+0.16+10.67%58953.13%
Z230331P000445002023-03-27 10:08AM EDT44.501.651.942.20-0.55-25.00%121253.22%
Z230331P000450002023-03-27 9:53AM EDT45.002.012.342.55-0.10-4.74%69951.17%
Z230331P000455002023-03-23 10:57AM EDT45.502.052.722.940.00--12057.62%
Z230331P000460002023-03-23 12:15PM EDT46.003.053.203.600.00-12959.96%
Z230331P000470002023-03-09 4:56PM EDT47.007.684.104.400.00-21371.88%
Z230331P000480002023-03-27 11:18AM EDT48.005.625.105.40+0.97+20.86%13653.91%
Z230331P000490002023-03-24 12:22PM EDT49.006.046.156.450.00-1276.95%
Z230331P000520002023-03-09 2:11PM EDT52.0010.859.059.550.00--1103.13%
Z230331P000540002023-02-17 3:38PM EDT54.008.8713.2513.550.00-10311.72%