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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG230120C000150002022-06-21 3:32PM EDT15.0016.800.000.000.00--00.00%
ZG230120C000250002022-05-27 3:29PM EDT25.0018.7013.4014.100.00-26595.14%
ZG230120C000300002022-06-22 10:35AM EDT30.007.950.000.000.00-1000.00%
ZG230120C000350002022-06-23 2:55PM EDT35.006.880.000.000.00-600.78%
ZG230120C000400002022-06-23 2:55PM EDT40.004.920.000.000.00-506.25%
ZG230120C000450002022-06-23 2:56PM EDT45.003.430.000.000.00-2106.25%
ZG230120C000500002022-06-24 3:39PM EDT50.002.760.000.000.00-10012.50%
ZG230120C000550002022-06-23 2:56PM EDT55.001.600.000.000.00-7012.50%
ZG230120C000600002022-06-27 10:40AM EDT60.001.100.000.000.00-1012.50%
ZG230120C000650002022-06-24 3:39PM EDT65.000.930.000.000.00-20025.00%
ZG230120C000700002022-06-23 2:56PM EDT70.000.570.000.000.00-7025.00%
ZG230120C000750002022-06-23 10:09AM EDT75.000.350.000.000.00-1025.00%
ZG230120C000800002022-06-24 3:38PM EDT80.000.250.000.000.00-25025.00%
ZG230120C000850002022-03-23 10:40AM EDT85.002.000.351.650.00-16181.64%
ZG230120C000900002022-06-24 3:39PM EDT90.000.320.000.000.00-10025.00%
ZG230120C000950002022-05-09 3:42PM EDT95.000.050.000.700.00-18571.83%
ZG230120C001000002022-06-13 12:20PM EDT100.000.250.000.000.00-1025.00%
ZG230120C001050002022-06-01 10:08AM EDT105.000.050.000.000.00-5025.00%
ZG230120C001100002022-05-11 10:03AM EDT110.000.360.000.000.00-2025.00%
ZG230120C001150002022-05-09 3:47PM EDT115.000.050.000.900.00-414285.25%
ZG230120C001200002022-06-13 10:15AM EDT120.000.270.000.000.00-5025.00%
ZG230120C001250002022-04-22 11:03AM EDT125.000.310.000.300.00-216675.98%
ZG230120C001300002022-06-13 10:15AM EDT130.000.220.000.000.00-6025.00%
ZG230120C001350002022-03-22 10:45AM EDT135.000.790.050.800.00-185492.58%
ZG230120C001400002022-04-14 3:56PM EDT140.000.300.001.100.00-109598.54%
ZG230120C001450002022-06-10 2:48PM EDT145.000.100.000.000.00-3050.00%
ZG230120C001500002022-05-18 10:09AM EDT150.000.050.001.350.00-5132105.71%
ZG230120C001550002022-04-28 10:25AM EDT155.000.200.000.650.00-18095.41%
ZG230120C001600002022-01-18 11:15AM EDT160.000.800.002.650.00-456123.97%
ZG230120C001650002021-12-20 10:48AM EDT165.001.150.003.500.00-4573133.35%
ZG230120C001700002022-01-18 10:37AM EDT170.000.600.000.000.00-14650.00%
ZG230120C001750002022-06-03 12:07PM EDT175.000.100.000.000.00-3050.00%
ZG230120C001800002022-01-21 4:40PM EDT180.000.390.001.850.00-9121121.48%
ZG230120C001850002021-11-10 7:46AM EDT185.0010.002.004.100.00-15159.06%
ZG230120C001900002021-11-23 1:05PM EDT190.000.400.002.500.00-1032131.49%
ZG230120C001950002021-12-30 10:31AM EDT195.000.050.001.800.00-12124.90%
ZG230120C002000002022-05-11 3:37PM EDT200.000.040.050.300.00-1050398.83%
ZG230120C002100002022-02-22 3:02PM EDT210.000.050.000.900.00-10245114.84%
ZG230120C002200002022-05-11 3:37PM EDT220.000.050.000.750.00-1040113.97%
ZG230120C002300002021-12-20 2:29PM EDT230.000.050.001.150.00-124123.58%
ZG230120C002400002022-04-04 2:20PM EDT240.000.250.000.750.00-120117.87%
ZG230120C002500002022-06-13 9:57AM EDT250.000.210.000.000.00-1050.00%
ZG230120C002600002021-11-10 12:10PM EDT260.000.400.055.000.00-2105169.87%
ZG230120C002700002022-03-22 12:06PM EDT270.000.160.000.550.00-124118.16%
ZG230120C002800002021-11-26 12:13PM EDT280.000.450.055.000.00-29173.68%
ZG230120C002900002021-11-04 2:53PM EDT290.000.650.054.900.00-262174.71%
ZG230120C003000002022-03-25 11:31AM EDT300.000.150.001.650.00-1118143.65%
ZG230120C003100002022-01-18 1:37PM EDT310.000.150.050.300.00-20174117.38%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG230120P000150002022-06-23 2:59PM EDT15.000.740.000.000.00--025.00%
ZG230120P000200002022-06-16 1:54PM EDT20.002.400.000.000.00-5012.50%
ZG230120P000225002022-06-22 10:26AM EDT22.502.500.000.000.00-25012.50%
ZG230120P000250002022-06-23 3:58PM EDT25.002.900.000.000.00-2012.50%
ZG230120P000300002022-06-27 9:30AM EDT30.004.100.000.000.00-106.25%
ZG230120P000350002022-06-27 1:55PM EDT35.006.800.000.000.00-500.00%
ZG230120P000400002022-06-15 2:42PM EDT40.0011.700.000.000.00-200.00%
ZG230120P000450002022-06-10 3:20PM EDT45.0012.900.000.000.00-300.00%
ZG230120P000500002022-06-22 3:57PM EDT50.0019.350.000.000.00-2000.00%
ZG230120P000550002022-06-16 12:37PM EDT55.0026.500.000.000.00-5000.00%
ZG230120P000600002022-06-22 11:04AM EDT60.0028.600.000.000.00-300.00%
ZG230120P000650002022-06-21 1:35PM EDT65.0034.200.000.000.00-200.00%
ZG230120P000700002022-06-17 10:00AM EDT70.0040.390.000.000.00-1000.00%
ZG230120P000750002022-05-18 3:56PM EDT75.0034.9643.8046.900.00-230120.90%
ZG230120P000800002022-05-31 10:31AM EDT80.0040.490.000.000.00-500.00%
ZG230120P000850002022-06-09 3:42PM EDT85.0047.520.000.000.00-200.00%
ZG230120P000900002022-01-26 1:20PM EDT90.0041.7734.5035.300.00-1470.00%
ZG230120P000950002021-12-30 11:55AM EDT95.0037.9043.6046.400.00-400.00%
ZG230120P001000002022-05-05 12:24PM EDT100.0061.2559.2062.100.00-5130.00%
ZG230120P001050002022-06-17 10:01AM EDT105.0075.500.000.000.00-100.00%
ZG230120P001100002022-02-17 2:45PM EDT110.0049.6254.0058.000.00-25410.00%
ZG230120P001150002022-02-18 12:57PM EDT115.0055.7059.1063.100.00-1470.00%
ZG230120P001200002022-01-24 3:49PM EDT120.0070.0063.8066.200.00-480.00%
ZG230120P001250002022-04-11 9:33AM EDT125.0079.630.000.000.00-160.00%
ZG230120P001300002022-01-21 11:51AM EDT130.0079.2568.0071.900.00-180.00%
ZG230120P001350002022-06-10 2:45PM EDT135.0099.300.000.000.00-100.00%
ZG230120P001400002021-11-10 7:46AM EDT140.0054.9079.3083.500.00-100.00%
ZG230120P001450002022-05-26 10:55AM EDT145.00106.77107.90110.700.00-1075.20%
ZG230120P001500002022-05-26 10:55AM EDT150.00111.67112.90115.700.00-1076.76%
ZG230120P001550002021-10-21 2:22PM EDT155.0065.2097.10101.000.00-2100.00%
ZG230120P001600002021-11-10 7:46AM EDT160.0070.0099.00103.500.00-11130.00%
ZG230120P001650002021-11-03 1:06PM EDT165.00100.00104.20107.800.00-2120.00%
ZG230120P001700002021-11-15 11:31AM EDT170.00105.90108.10112.500.00-220.00%
ZG230120P001750002021-11-10 7:46AM EDT175.0083.00113.50118.500.00-1160.00%
ZG230120P001800002021-11-10 7:46AM EDT180.0060.41118.50123.500.00-1232000.00%
ZG230120P001850002021-11-03 1:07PM EDT185.00118.20123.60128.000.00-150.00%
ZG230120P001950002021-12-15 12:23PM EDT195.00138.35138.00143.000.00-110.00%
ZG230120P002000002021-11-10 7:46AM EDT200.0062.01138.50143.500.00--20.00%
ZG230120P002100002021-11-10 7:46AM EDT210.0085.90148.50153.500.00--60.00%
ZG230120P002200002021-11-10 7:46AM EDT220.00123.54158.50163.500.00-450.00%
ZG230120P002300002021-11-10 7:46AM EDT230.00101.50168.50173.500.00--40.00%
ZG230120P002400002021-11-10 7:46AM EDT240.00109.90178.50183.500.00--60.00%
ZG230120P002500002021-11-10 7:46AM EDT250.00131.00188.50193.500.00-31030.00%
ZG230120P002600002021-11-10 7:46AM EDT260.00125.70198.50203.500.00-240.00%