Australia markets close in 2 hours 41 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.25+1.86 (+4.49%)
At close: 04:00PM EDT
43.25 0.00 (0.00%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z220520C000225002022-05-10 2:12PM EDT22.5013.5020.6021.100.00-18640.63%
Z220520C000250002022-05-18 10:02AM EDT25.0018.2018.1018.750.00-127604.69%
Z220520C000300002022-05-17 9:38AM EDT30.0012.0013.0513.500.00-256312.50%
Z220520C000310002022-05-11 12:24PM EDT31.005.6512.0512.500.00-160287.50%
Z220520C000320002022-05-18 1:19PM EDT32.008.4011.0511.500.00-129262.50%
Z220520C000330002022-05-12 9:30AM EDT33.003.2010.0510.500.00-421237.50%
Z220520C000340002022-05-19 12:21PM EDT34.0011.209.109.40+7.90+239.39%15950.00%
Z220520C000350002022-05-19 3:42PM EDT35.008.208.108.45+1.60+24.24%3120192.19%
Z220520C000355002022-05-19 12:05PM EDT35.509.977.657.95+3.92+64.79%2162201.56%
Z220520C000360002022-05-19 3:30PM EDT36.007.207.157.50+1.20+20.00%14189204.69%
Z220520C000365002022-05-12 9:50AM EDT36.504.166.606.900.00-11650.00%
Z220520C000370002022-05-19 3:30PM EDT37.006.126.156.60+1.46+31.33%368199.61%
Z220520C000375002022-05-19 3:18PM EDT37.505.805.606.10+0.95+19.59%13116177.34%
Z220520C000380002022-05-19 2:37PM EDT38.005.605.155.40+0.88+18.64%19408126.56%
Z220520C000385002022-05-19 1:38PM EDT38.506.104.655.05+2.95+93.65%13180150.78%
Z220520C000390002022-05-19 2:18PM EDT39.004.984.204.45+0.39+8.50%37717128.91%
Z220520C000395002022-05-19 1:19PM EDT39.505.353.703.95+3.51+190.76%28305116.41%
Z220520C000400002022-05-19 3:57PM EDT40.003.353.253.75+1.32+65.02%64731145.31%
Z220520C000405002022-05-19 2:16PM EDT40.503.672.713.10+2.14+139.87%27116110.55%
Z220520C000410002022-05-19 3:30PM EDT41.002.382.292.63+1.56+190.24%202,287106.25%
Z220520C000415002022-05-19 1:10PM EDT41.503.621.922.28+2.47+214.78%21120111.72%
Z220520C000420002022-05-19 1:42PM EDT42.002.731.541.75+1.73+173.00%241,46799.22%
Z220520C000425002022-05-19 1:21PM EDT42.502.581.201.37+1.90+279.41%916495.90%
Z220520C000430002022-05-19 3:58PM EDT43.001.030.971.08+0.43+71.67%8238699.41%
Z220520C000435002022-05-19 3:59PM EDT43.500.790.720.88+0.42+113.51%96256101.56%
Z220520C000440002022-05-19 3:58PM EDT44.000.590.540.63+0.31+110.71%781,083100.00%
Z220520C000445002022-05-19 3:32PM EDT44.500.400.390.46+0.19+90.48%350263100.20%
Z220520C000450002022-05-19 3:51PM EDT45.000.320.280.36+0.16+100.00%1,3941,286103.13%
Z220520C000455002022-05-19 3:49PM EDT45.500.220.200.25-0.19-46.34%131284103.52%
Z220520C000460002022-05-19 2:51PM EDT46.000.220.140.20+0.12+120.00%123334106.64%
Z220520C000465002022-05-19 3:42PM EDT46.500.150.100.16+0.02+15.38%1632,480110.55%
Z220520C000470002022-05-19 3:39PM EDT47.000.080.070.13-0.02-20.00%841,535114.06%
Z220520C000475002022-05-19 12:16PM EDT47.500.400.050.10+0.32+400.00%47517116.41%
Z220520C000480002022-05-19 1:03PM EDT48.000.240.030.11+0.16+200.00%2180125.00%
Z220520C000485002022-05-19 11:31AM EDT48.500.250.030.09+0.14+127.27%63521130.47%
Z220520C000490002022-05-19 10:36AM EDT49.000.180.030.14+0.08+80.00%16438150.00%
Z220520C000495002022-05-18 10:48AM EDT49.500.090.030.070.00-16254143.75%
Z220520C000500002022-05-19 3:22PM EDT50.000.040.030.05-0.04-50.00%1244,980146.88%
Z220520C000510002022-05-19 11:58AM EDT51.000.100.030.08+0.06+150.00%1224171.88%
Z220520C000520002022-05-19 11:11AM EDT52.000.060.020.05+0.02+50.00%31288175.00%
Z220520C000530002022-05-18 10:49AM EDT53.000.050.020.040.00-1116184.38%
Z220520C000540002022-05-19 2:04PM EDT54.000.040.020.040.00-23189198.44%
Z220520C000550002022-05-19 3:20PM EDT55.000.020.020.040.00-222,340212.50%
Z220520C000560002022-05-19 1:31PM EDT56.000.050.010.06+0.02+66.67%2573231.25%
Z220520C000570002022-05-19 11:56AM EDT57.000.040.010.04+0.01+33.33%6159234.38%
Z220520C000580002022-05-19 1:50PM EDT58.000.030.010.06+0.01+50.00%1853257.81%
Z220520C000600002022-05-19 3:33PM EDT60.000.010.010.02-0.02-66.67%1151,767253.13%
Z220520C000650002022-05-19 2:33PM EDT65.000.010.010.02-0.01-50.00%84,206306.25%
Z220520C000700002022-05-19 2:55PM EDT70.000.010.000.010.00-103,142312.50%
Z220520C000750002022-05-19 3:07PM EDT75.000.010.000.010.00-42,031362.50%
Z220520C000800002022-05-19 3:42PM EDT80.000.010.000.010.00-344,066387.50%
Z220520C000850002022-05-19 11:00AM EDT85.000.010.000.010.00-351,787425.00%
Z220520C000900002022-05-13 10:36AM EDT90.000.020.000.010.00-52,707462.50%
Z220520C000950002022-05-10 1:15PM EDT95.000.020.000.010.00-13,049487.50%
Z220520C001000002022-05-13 10:11AM EDT100.000.030.000.010.00-33,196525.00%
Z220520C001050002022-04-01 12:07PM EDT105.000.030.000.060.00-1108643.75%
Z220520C001100002022-05-11 2:29PM EDT110.000.060.000.070.00-61,079684.38%
Z220520C001150002022-05-02 10:51AM EDT115.000.010.000.010.00-2417600.00%
Z220520C001200002022-05-03 12:15PM EDT120.000.020.000.020.00-2494650.00%
Z220520C001250002022-05-12 1:38PM EDT125.000.010.000.020.00-4857675.00%
Z220520C001300002022-03-29 11:54AM EDT130.000.030.000.030.00-3049725.00%
Z220520C001350002022-03-30 3:51PM EDT135.000.030.000.050.00-20270781.25%
Z220520C001400002022-02-11 10:40AM EDT140.000.140.000.080.00-546843.75%
Z220520C001450002022-03-29 3:58PM EDT145.000.040.000.070.00-3154850.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z220520P000225002022-05-16 2:28PM EDT22.500.010.000.010.00-49423437.50%
Z220520P000250002022-05-17 10:18AM EDT25.000.010.000.010.00-11,111375.00%
Z220520P000290002022-05-16 11:07AM EDT29.000.020.000.070.00-150150353.13%
Z220520P000300002022-05-19 3:31PM EDT30.000.030.000.07+0.01+50.00%20517325.00%
Z220520P000310002022-05-18 12:29PM EDT31.000.010.000.01-0.01-50.00%122237.50%
Z220520P000320002022-05-18 2:24PM EDT32.000.030.000.090.00-2312285.94%
Z220520P000330002022-05-19 3:48PM EDT33.000.020.010.03-0.01-33.33%32394231.25%
Z220520P000340002022-05-19 10:46AM EDT34.000.020.010.04-0.01-33.33%3138215.63%
Z220520P000350002022-05-19 3:34PM EDT35.000.040.020.03-0.01-20.00%6763,372192.19%
Z220520P000355002022-05-19 3:03PM EDT35.500.040.020.04-0.02-33.33%40239185.94%
Z220520P000360002022-05-19 3:22PM EDT36.000.040.020.04-0.04-50.00%83383175.00%
Z220520P000365002022-05-19 2:56PM EDT36.500.060.020.23+0.03+100.00%367213.28%
Z220520P000370002022-05-19 12:20PM EDT37.000.020.020.04-0.13-86.67%6755151.56%
Z220520P000375002022-05-19 1:20PM EDT37.500.020.000.05-0.12-85.71%5163137.50%
Z220520P000380002022-05-19 3:57PM EDT38.000.050.030.05-0.14-73.68%29430135.94%
Z220520P000385002022-05-19 10:43AM EDT38.500.050.030.06-0.21-80.77%10194128.13%
Z220520P000390002022-05-19 2:41PM EDT39.000.090.050.07-0.51-85.00%71428122.66%
Z220520P000395002022-05-19 3:25PM EDT39.500.100.070.09-0.27-72.97%3151117.97%
Z220520P000400002022-05-19 3:21PM EDT40.000.090.090.12-0.41-82.00%2751,294112.50%
Z220520P000405002022-05-19 3:34PM EDT40.500.190.130.15-0.44-69.84%17225107.03%
Z220520P000410002022-05-19 2:20PM EDT41.000.190.190.23-0.77-80.21%838303106.25%
Z220520P000415002022-05-19 3:08PM EDT41.500.340.270.32-0.76-69.09%22585103.52%
Z220520P000420002022-05-19 3:57PM EDT42.000.450.380.45-0.95-67.86%1541,170101.95%
Z220520P000425002022-05-19 2:59PM EDT42.500.630.540.62-1.36-68.34%30360101.17%
Z220520P000430002022-05-19 3:09PM EDT43.000.750.750.87-2.24-74.92%207726103.32%
Z220520P000435002022-05-19 3:58PM EDT43.501.050.931.09-1.76-62.63%2,12414497.07%
Z220520P000440002022-05-19 3:22PM EDT44.001.471.191.46-1.22-45.35%12822498.83%
Z220520P000445002022-05-19 1:33PM EDT44.501.501.631.82-1.70-53.12%178139106.45%
Z220520P000450002022-05-19 3:53PM EDT45.002.101.922.21-1.71-44.88%2273,854102.34%
Z220520P000455002022-05-19 1:46PM EDT45.501.702.242.69-2.40-58.54%127131101.56%
Z220520P000460002022-05-19 1:31PM EDT46.002.002.683.05-1.90-48.72%1817695.31%
Z220520P000465002022-05-19 1:13PM EDT46.502.153.253.55-2.10-49.41%82,112114.84%
Z220520P000470002022-05-19 11:33AM EDT47.001.773.704.00-3.94-69.00%9124114.06%
Z220520P000475002022-05-19 12:57PM EDT47.502.444.254.55-3.38-58.08%11322138.28%
Z220520P000480002022-05-19 11:33AM EDT48.002.554.755.05-3.27-56.19%2115149.22%
Z220520P000485002022-05-19 10:24AM EDT48.503.955.205.50-5.95-60.10%712145.31%
Z220520P000490002022-05-19 11:47AM EDT49.003.705.706.00-10.20-73.38%817154.69%
Z220520P000495002022-05-19 10:23AM EDT49.505.296.156.45-2.18-29.18%115143.75%
Z220520P000500002022-05-19 3:13PM EDT50.006.756.606.95-1.70-20.12%702,699135.94%
Z220520P000510002022-05-16 11:58AM EDT51.0010.727.558.000.00-118151.56%
Z220520P000520002022-05-11 11:32AM EDT52.0013.548.609.000.00-1021184.38%
Z220520P000530002022-05-19 11:16AM EDT53.008.249.5510.00-7.11-46.32%110179.69%
Z220520P000540002022-05-10 9:59AM EDT54.0016.9510.6511.000.00-111230.47%
Z220520P000550002022-05-19 3:23PM EDT55.0011.9111.5511.95-1.54-11.45%141,201100.00%
Z220520P000560002022-05-16 3:22PM EDT56.0010.4912.6013.15-6.11-36.81%19285.16%
Z220520P000570002022-05-10 2:40PM EDT57.0012.6013.4514.25-8.75-40.98%111289.06%
Z220520P000580002022-05-11 11:22AM EDT58.0021.7514.6515.000.00-36289.06%
Z220520P000600002022-05-19 2:05PM EDT60.0015.9716.6516.95-2.98-15.73%23,988296.88%
Z220520P000650002022-05-19 2:33PM EDT65.0021.5721.6522.00-1.73-7.42%213,955378.13%
Z220520P000700002022-05-19 3:40PM EDT70.0026.9426.6027.00-1.22-4.33%9612409.38%
Z220520P000750002022-05-19 12:52PM EDT75.0029.7231.5531.90-2.83-8.69%31,550536.72%
Z220520P000800002022-05-19 2:51PM EDT80.0036.7036.6536.95+0.25+0.69%154,655503.13%
Z220520P000850002022-05-17 12:47PM EDT85.0042.4041.5042.050.00-11,163500.00%
Z220520P000900002022-05-18 10:59AM EDT90.0046.3946.4547.050.00-63826200.00%
Z220520P000950002022-05-17 2:41PM EDT95.0053.1551.1052.500.00-14617.19%
Z220520P001000002022-04-11 10:42AM EDT100.0052.0064.3064.900.00-502,025.39%
Z220520P001050002022-04-21 3:36PM EDT105.0061.8561.2562.200.00-21936.72%
Z220520P001100002022-03-09 1:57PM EDT110.0059.1762.0563.600.00-22380.00%
Z220520P001150002022-05-06 10:17AM EDT115.0076.9571.2072.550.00-10828.13%
Z220520P001200002022-03-09 1:05PM EDT120.0069.2872.0072.800.00-2030.00%
Z220520P001250002022-01-31 11:29AM EDT125.0075.4167.4069.700.00-160.00%
Z220520P001300002021-12-06 11:10AM EDT130.0069.8567.6570.600.00-1110.00%
Z220520P001350002022-02-16 4:04PM EDT135.0071.3078.6582.000.00-2130.00%
Z220520P001400002022-04-13 10:04AM EDT140.0091.5099.20100.700.00-601,760.16%
Z220520P001450002021-12-30 2:29PM EDT145.0082.5396.7099.350.00-570.00%