Australia markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.15+0.91 (+1.65%)
At close: 04:00PM EST
56.15 0.00 (0.00%)
Pre-market: 04:01AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240301C000350002024-02-27 9:30AM EST35.0019.310.000.000.00-200.00%
Z240301C000400002024-02-29 2:00PM EST40.0015.650.000.000.00-100.00%
Z240301C000450002024-02-28 3:43PM EST45.0010.350.000.000.00-100.00%
Z240301C000460002024-02-26 2:40PM EST46.008.320.000.000.00-100.00%
Z240301C000480002024-02-29 10:20AM EST48.008.460.000.000.00-400.00%
Z240301C000490002024-02-13 12:32PM EST49.006.150.000.000.00--00.00%
Z240301C000500002024-02-29 3:59PM EST50.006.200.000.000.00-400.00%
Z240301C000510002024-02-29 2:42PM EST51.004.680.000.000.00-2500.00%
Z240301C000520002024-02-29 2:22PM EST52.003.800.000.000.00-100.00%
Z240301C000530002024-02-29 1:46PM EST53.002.850.000.000.00-700.00%
Z240301C000540002024-02-29 3:29PM EST54.002.070.000.000.00-3300.00%
Z240301C000550002024-02-29 3:51PM EST55.001.500.000.000.00-10200.00%
Z240301C000560002024-02-29 3:53PM EST56.000.620.000.000.00-8500.00%
Z240301C000570002024-02-29 3:54PM EST57.000.270.000.000.00-23706.25%
Z240301C000580002024-02-29 3:58PM EST58.000.070.000.000.00-142012.50%
Z240301C000590002024-02-29 3:39PM EST59.000.040.000.000.00-13025.00%
Z240301C000600002024-02-29 10:13AM EST60.000.030.000.000.00-41025.00%
Z240301C000610002024-02-29 9:40AM EST61.000.020.000.000.00-2050.00%
Z240301C000620002024-02-20 10:05AM EST62.000.100.000.000.00-15050.00%
Z240301C000630002024-02-20 3:40PM EST63.000.060.000.000.00-1050.00%
Z240301C000640002024-02-28 11:04AM EST64.000.020.000.000.00-2050.00%
Z240301C000650002024-02-29 3:15PM EST65.000.010.000.000.00-2050.00%
Z240301C000660002024-02-27 10:58AM EST66.000.010.000.000.00-10050.00%
Z240301C000670002024-02-16 2:20PM EST67.000.030.000.000.00-3050.00%
Z240301C000680002024-02-06 3:27PM EST68.000.480.000.000.00--050.00%
Z240301C000690002024-02-14 11:53AM EST69.000.110.000.000.00-5050.00%
Z240301C000700002024-02-26 1:17PM EST70.000.030.000.000.00-2050.00%
Z240301C000750002024-02-27 11:35AM EST75.000.010.000.000.00-2050.00%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240301P000390002024-02-14 9:46AM EST39.000.010.000.000.00-10050.00%
Z240301P000400002024-02-22 2:46PM EST40.000.020.000.000.00-20050.00%
Z240301P000410002024-02-01 10:37AM EST41.000.090.000.000.00-2050.00%
Z240301P000420002024-02-01 10:34AM EST42.000.130.000.000.00--050.00%
Z240301P000430002024-02-05 1:05PM EST43.000.200.000.000.00-3050.00%
Z240301P000440002024-02-16 3:52PM EST44.000.060.000.000.00-1050.00%
Z240301P000450002024-02-20 9:51AM EST45.000.010.000.000.00-1050.00%
Z240301P000460002024-02-27 9:33AM EST46.000.140.000.000.00-2050.00%
Z240301P000470002024-02-28 11:01AM EST47.000.060.000.000.00-2050.00%
Z240301P000475002024-02-22 11:20AM EST47.500.070.000.000.00-16050.00%
Z240301P000480002024-02-29 12:29PM EST48.000.010.000.000.00-12050.00%
Z240301P000485002024-02-22 3:59PM EST48.500.130.000.000.00--050.00%
Z240301P000490002024-02-29 10:08AM EST49.000.010.000.000.00-2050.00%
Z240301P000495002024-02-28 10:44AM EST49.500.020.000.000.00-1050.00%
Z240301P000500002024-02-29 3:34PM EST50.000.010.000.000.00-94050.00%
Z240301P000510002024-02-29 9:32AM EST51.000.370.000.000.00-10050.00%
Z240301P000520002024-02-29 3:43PM EST52.000.010.000.000.00-634050.00%
Z240301P000530002024-02-29 3:11PM EST53.000.030.000.000.00-3025.00%
Z240301P000540002024-02-29 3:51PM EST54.000.050.000.000.00-811025.00%
Z240301P000550002024-02-29 1:21PM EST55.000.250.000.000.00-92012.50%
Z240301P000560002024-02-29 3:51PM EST56.000.360.000.000.00-801.56%
Z240301P000570002024-02-29 10:14AM EST57.001.060.000.000.00-200.00%
Z240301P000580002024-02-29 11:38AM EST58.002.600.000.000.00-600.00%
Z240301P000590002024-02-29 12:08PM EST59.003.840.000.000.00-400.00%
Z240301P000600002024-02-27 3:30PM EST60.005.000.000.000.00-1200.00%
Z240301P000620002024-02-14 1:04PM EST62.005.250.000.000.00-700.00%
Z240301P000630002024-02-12 3:03PM EST63.008.100.000.000.00--00.00%
Z240301P000710002024-02-23 9:53AM EST71.0017.550.000.000.00-100.00%