Australia markets open in 8 hours 5 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.32-0.14 (-0.31%)
As of 11:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z230929C000350002023-09-19 12:18PM EDT35.0012.1510.2010.400.00-11136.72%
Z230929C000390002023-09-22 2:58PM EDT39.006.306.306.400.00--172.66%
Z230929C000400002023-09-25 2:23PM EDT40.005.505.255.450.00-2362.50%
Z230929C000420002023-09-25 3:54PM EDT42.003.503.403.550.00-141560.55%
Z230929C000425002023-09-25 12:34PM EDT42.503.252.893.050.00-4553.13%
Z230929C000430002023-09-25 12:34PM EDT43.002.802.432.580.00-3055.86%
Z230929C000435002023-09-25 12:34PM EDT43.502.372.032.130.00-1051.56%
Z230929C000440002023-09-22 1:51PM EDT44.001.911.611.750.00-11050.78%
Z230929C000450002023-09-25 10:32AM EDT45.001.150.981.050.00-61446.68%
Z230929C000455002023-09-26 10:39AM EDT45.500.820.710.75-0.08-8.89%182,63644.14%
Z230929C000460002023-09-26 10:31AM EDT46.000.600.490.55-0.08-11.76%10044.43%
Z230929C000465002023-09-26 11:22AM EDT46.500.330.340.37-0.11-25.00%186243.26%
Z230929C000470002023-09-26 9:47AM EDT47.000.350.210.24+0.05+16.67%3042.58%
Z230929C000475002023-09-26 10:42AM EDT47.500.180.140.16-0.02-10.00%427642.97%
Z230929C000480002023-09-25 3:58PM EDT48.000.140.100.120.00-112545.12%
Z230929C000485002023-09-25 2:56PM EDT48.500.110.050.090.00-63147.27%
Z230929C000490002023-09-25 2:16PM EDT49.000.080.030.070.00-288449.41%
Z230929C000495002023-09-26 11:16AM EDT49.500.040.030.09-0.01-20.00%67652.54%
Z230929C000500002023-09-25 3:12PM EDT50.000.040.010.130.00-397258.98%
Z230929C000510002023-09-26 9:55AM EDT51.000.010.010.11-0.02-66.67%1066.02%
Z230929C000520002023-09-25 11:48AM EDT52.000.020.000.020.00-6410656.25%
Z230929C000530002023-09-26 11:37AM EDT53.000.010.000.010.00-218759.38%
Z230929C000540002023-09-25 12:39PM EDT54.000.010.000.020.00-414470.31%
Z230929C000550002023-09-25 12:39PM EDT55.000.010.000.010.00-210871.88%
Z230929C000560002023-09-22 3:13PM EDT56.000.020.000.010.00-435875.00%
Z230929C000570002023-09-22 3:13PM EDT57.000.020.000.010.00-3112681.25%
Z230929C000580002023-09-15 1:53PM EDT58.000.010.000.010.00-101287.50%
Z230929C000590002023-09-18 12:35PM EDT59.000.010.000.010.00-32993.75%
Z230929C000600002023-09-20 9:54AM EDT60.000.020.000.010.00-15296.88%
Z230929C000610002023-09-13 11:44AM EDT61.000.030.000.010.00-20024103.13%
Z230929C000620002023-09-06 11:06AM EDT62.000.120.000.010.00-1018106.25%
Z230929C000630002023-09-12 12:37PM EDT63.000.030.000.010.00-20059112.50%
Z230929C000640002023-08-31 3:44PM EDT64.000.070.000.010.00-1133118.75%
Z230929C000650002023-09-06 11:03AM EDT65.000.050.000.010.00-18121.88%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z230929P000350002023-09-15 1:10PM EDT35.000.040.000.010.00-505193.75%
Z230929P000380002023-09-25 10:51AM EDT38.000.020.000.020.00-338371.88%
Z230929P000385002023-09-25 11:10AM EDT38.500.020.000.020.00-205467.19%
Z230929P000390002023-09-25 11:51AM EDT39.000.020.010.020.00-454865.63%
Z230929P000395002023-09-25 2:21PM EDT39.500.020.020.030.00-31865.63%
Z230929P000400002023-09-26 9:43AM EDT40.000.020.020.03-0.01-33.33%274860.94%
Z230929P000405002023-09-25 10:51AM EDT40.500.060.030.040.00-44145758.59%
Z230929P000410002023-09-26 10:28AM EDT41.000.060.040.06-0.01-14.29%136957.03%
Z230929P000415002023-09-26 11:02AM EDT41.500.070.060.07-0.02-22.22%2034054.30%
Z230929P000420002023-09-26 11:20AM EDT42.000.100.080.100.00-29052.34%
Z230929P000425002023-09-25 11:07AM EDT42.500.160.110.130.00-5250.98%
Z230929P000430002023-09-26 10:39AM EDT43.000.190.150.19-0.01-5.00%6726349.90%
Z230929P000435002023-09-26 9:48AM EDT43.500.220.230.26-0.04-15.38%42647.95%
Z230929P000440002023-09-25 1:08PM EDT44.000.370.320.350.00-47145.70%
Z230929P000445002023-09-25 12:39PM EDT44.500.510.460.500.00-42045.22%
Z230929P000450002023-09-26 10:55AM EDT45.000.640.610.67-0.03-4.48%621743.46%
Z230929P000455002023-09-26 9:31AM EDT45.501.040.870.92+0.12+13.04%104,29443.56%
Z230929P000460002023-09-25 2:27PM EDT46.001.061.121.20-0.06-5.36%414242.77%
Z230929P000465002023-09-26 10:34AM EDT46.501.441.471.54-0.08-5.26%118742.68%
Z230929P000470002023-09-26 10:34AM EDT47.001.801.781.95-0.01-0.55%18244.73%
Z230929P000475002023-09-25 11:03AM EDT47.502.262.192.380.00-111646.48%
Z230929P000480002023-09-25 3:36PM EDT48.002.702.622.790.00-3412044.14%
Z230929P000485002023-09-26 9:39AM EDT48.503.153.153.30+0.10+3.28%1050.78%
Z230929P000490002023-09-26 10:07AM EDT49.003.703.603.80+0.30+8.82%38256.25%
Z230929P000495002023-09-26 9:49AM EDT49.503.954.104.30-0.10-2.47%22461.72%
Z230929P000500002023-09-26 10:39AM EDT50.004.654.604.80+0.07+1.53%27866.80%
Z230929P000510002023-09-26 9:46AM EDT51.005.405.605.80-0.16-2.88%22654.69%
Z230929P000520002023-09-25 3:58PM EDT52.006.566.506.800.00-24085.94%
Z230929P000530002023-09-22 12:36PM EDT53.007.107.607.800.00-17869.53%
Z230929P000540002023-09-22 10:48AM EDT54.008.008.508.850.00-20111.72%
Z230929P000550002023-09-15 10:46AM EDT55.007.349.609.850.00-1093.75%
Z230929P000560002023-09-15 11:40AM EDT56.008.5810.5010.800.00-20119.92%
Z230929P000570002023-09-13 12:38PM EDT57.006.8011.5511.800.00-10127.73%
Z230929P000580002023-08-14 3:21PM EDT58.003.707.908.250.00--50.00%
Z230929P000590002023-09-12 11:43AM EDT59.007.6013.6013.800.00-10107.81%
Z230929P000600002023-09-15 3:33PM EDT60.0012.7214.6014.850.00-20127.34%
Z230929P000620002023-09-21 11:22AM EDT62.0015.8516.6016.850.00--0139.84%
Z230929P000630002023-09-25 10:23AM EDT63.0017.6517.6017.800.00-70131.25%
Z230929P000640002023-09-25 3:28PM EDT64.0018.6018.6018.850.00-10151.56%