Australia markets closed

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.36-1.33 (-3.73%)
At close: 04:00PM EDT
34.49 +0.13 (+0.38%)
After hours: 07:02PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG220916C000225002022-04-22 9:30AM EDT22.5020.4017.4020.400.00-55241.31%
ZG220916C000300002022-06-24 12:21PM EDT30.007.840.000.000.00-100.00%
ZG220916C000350002022-06-23 3:45PM EDT35.004.700.000.000.00-2601.56%
ZG220916C000400002022-06-27 1:54PM EDT40.002.630.000.000.00-206.25%
ZG220916C000450002022-06-27 9:31AM EDT45.001.800.000.000.00-1012.50%
ZG220916C000500002022-06-27 2:00PM EDT50.000.750.000.000.00-10025.00%
ZG220916C000550002022-06-24 10:14AM EDT55.000.450.000.000.00-2025.00%
ZG220916C000600002022-06-27 12:24PM EDT60.000.250.000.000.00-2025.00%
ZG220916C000650002022-06-21 12:29PM EDT65.000.150.000.000.00-16025.00%
ZG220916C000700002022-06-17 12:22PM EDT70.000.230.000.000.00-6025.00%
ZG220916C000750002022-06-13 1:02PM EDT75.000.100.000.000.00-1025.00%
ZG220916C000800002022-06-03 12:39PM EDT80.000.140.000.000.00-1050.00%
ZG220916C000850002022-05-12 1:12PM EDT85.000.100.200.000.00-264086.52%
ZG220916C000900002022-04-21 3:51PM EDT90.000.270.000.650.00-11129108.79%
ZG220916C000950002022-06-07 10:06AM EDT95.000.100.000.000.00-15050.00%
ZG220916C001000002022-06-15 9:30AM EDT100.000.050.000.000.00-1050.00%
ZG220916C001050002022-02-24 2:25PM EDT105.000.630.000.750.00-158124.61%
ZG220916C001100002022-05-24 3:43PM EDT110.000.250.000.850.00-1157131.25%
ZG220916C001150002021-11-23 11:33AM EDT115.001.500.851.500.00-17164.36%
ZG220916C001200002022-03-24 11:52AM EDT120.000.200.000.700.00-10136134.08%
ZG220916C001250002022-03-29 9:30AM EDT125.000.100.000.000.00-11450.00%
ZG220916C001300002022-06-17 10:26AM EDT130.000.050.000.000.00-28050.00%
ZG220916C001350002021-11-05 3:50PM EDT135.001.400.451.250.00-24167.38%
ZG220916C001400002022-01-05 1:51PM EDT140.000.300.000.800.00-16149.41%
ZG220916C001450002022-02-24 11:20AM EDT145.000.100.000.600.00-14145.70%
ZG220916C001500002021-11-18 11:29AM EDT150.000.700.254.800.00-1066223.73%
ZG220916C001550002022-02-07 11:07AM EDT155.000.120.200.400.00-19150.78%
ZG220916C001600002021-11-12 12:12PM EDT160.000.860.055.000.00-414229.64%
ZG220916C001650002021-11-12 12:12PM EDT165.000.770.053.800.00-410217.82%
ZG220916C001700002021-12-22 1:31PM EDT170.000.200.001.600.00-152184.57%
ZG220916C001750002021-11-10 7:46AM EDT175.004.402.252.750.00-200237.11%
ZG220916C001800002021-11-05 10:46AM EDT180.000.850.101.100.00-172180.08%
ZG220916C001850002021-12-31 4:06PM EDT185.000.400.000.000.00-5050.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG220916P000150002022-06-17 1:55PM EDT15.000.680.000.000.00-16050.00%
ZG220916P000200002022-06-22 12:54PM EDT20.000.800.000.000.00-2025.00%
ZG220916P000225002022-06-16 12:10PM EDT22.501.300.000.000.00-1025.00%
ZG220916P000250002022-06-23 10:58AM EDT25.001.700.000.000.00-1012.50%
ZG220916P000300002022-06-27 9:57AM EDT30.002.900.000.000.00-106.25%
ZG220916P000350002022-06-27 1:36PM EDT35.004.800.000.000.00-100.00%
ZG220916P000400002022-06-15 2:41PM EDT40.0010.700.000.000.00-800.00%
ZG220916P000450002022-06-14 1:43PM EDT45.0015.000.000.000.00-100.00%
ZG220916P000500002022-06-15 11:49AM EDT50.0019.500.000.000.00-200.00%
ZG220916P000550002022-06-13 11:08AM EDT55.0022.720.000.000.00-100.00%
ZG220916P000600002022-06-15 10:35AM EDT60.0029.000.000.000.00-100.00%
ZG220916P000650002022-06-17 12:06PM EDT65.0035.450.000.000.00-300.00%
ZG220916P000700002022-06-07 10:52AM EDT70.0029.200.000.000.00-100.00%
ZG220916P000750002022-06-13 2:49PM EDT75.0042.300.000.000.00-300.00%
ZG220916P000800002022-05-19 9:31AM EDT80.0039.0049.4051.200.00-10199.99%
ZG220916P000850002021-12-21 3:40PM EDT85.0028.0035.5036.700.00-11000.00%
ZG220916P000900002022-05-06 3:04PM EDT90.0053.1649.5051.800.00-1450.00%
ZG220916P000950002022-01-04 10:30AM EDT95.0034.650.000.000.00-1340.00%
ZG220916P001000002022-06-03 11:18AM EDT100.0060.270.000.000.00-100.00%
ZG220916P001050002022-04-29 3:16PM EDT105.0065.9863.4064.900.00-100.00%
ZG220916P001100002021-11-02 3:50PM EDT110.0032.4951.7052.900.00-120.00%
ZG220916P001150002021-11-10 7:46AM EDT115.0031.2055.1057.500.00-12120.00%
ZG220916P001200002022-02-18 1:25PM EDT120.0059.3064.8067.000.00-100.00%
ZG220916P001300002021-11-05 9:30AM EDT130.0062.6570.8071.700.00-110.00%
ZG220916P001450002021-11-10 7:46AM EDT145.0056.5084.7087.500.00--140.00%
ZG220916P001500002021-11-02 12:41PM EDT150.0066.9589.1091.600.00-240.00%
ZG220916P001600002021-11-05 9:31AM EDT160.0093.0098.80103.000.00-250.00%
ZG220916P001700002021-11-10 7:46AM EDT170.0070.70108.50113.400.00-10100.00%
ZG220916P001750002021-11-10 7:46AM EDT175.0079.20113.50118.300.00-340.00%
ZG220916P001800002021-11-10 7:46AM EDT180.0083.20118.50123.400.00-660.00%
ZG220916P001850002021-11-10 7:46AM EDT185.0083.10123.50128.400.00-10100.00%