Australia markets closed

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.69+1.18 (+3.42%)
At close: 04:00PM EDT
35.50 -0.19 (-0.53%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG240119C000200002022-06-13 3:28PM EDT20.0017.3419.1020.800.00-2478.69%
ZG240119C000225002022-05-09 9:48AM EDT22.5020.7020.5025.100.00-22116.63%
ZG240119C000250002022-05-27 3:31PM EDT25.0021.5016.0017.400.00-51272.28%
ZG240119C000300002022-06-23 9:53AM EDT30.0011.3213.5014.700.00-81069.36%
ZG240119C000350002022-06-22 1:48PM EDT35.009.4611.3012.200.00-135566.33%
ZG240119C000400002022-06-21 11:21AM EDT40.0010.009.2011.10+2.80+38.89%23566.27%
ZG240119C000450002022-06-23 2:57PM EDT45.007.337.908.400.00-58562.50%
ZG240119C000500002022-06-23 2:57PM EDT50.006.086.407.100.00-1339260.95%
ZG240119C000550002022-06-23 9:51AM EDT55.004.005.206.400.00-12660.89%
ZG240119C000600002022-06-10 12:28PM EDT60.004.904.205.000.00-108558.46%
ZG240119C000650002022-06-23 2:58PM EDT65.003.383.204.800.00-712158.74%
ZG240119C000700002022-06-23 2:58PM EDT70.002.831.504.800.00-617556.74%
ZG240119C000750002022-04-26 3:56PM EDT75.003.871.755.500.00-32562.94%
ZG240119C000800002022-06-14 9:50AM EDT80.001.700.103.600.00-26652.88%
ZG240119C000850002022-06-13 9:57AM EDT85.002.750.103.200.00-26853.56%
ZG240119C000900002022-06-23 10:48AM EDT90.001.500.102.700.00-105453.44%
ZG240119C000950002022-02-09 11:25AM EDT95.004.030.000.000.00-12412.50%
ZG240119C001000002022-06-22 2:11PM EDT100.000.950.902.200.00-118058.80%
ZG240119C001050002022-06-15 1:56PM EDT105.000.900.003.000.00-24560.11%
ZG240119C001100002022-04-05 1:21PM EDT110.003.000.004.200.00-2767.25%
ZG240119C001150002021-11-11 2:50PM EDT115.008.503.007.500.00-1191.10%
ZG240119C001200002022-06-17 11:40AM EDT120.000.700.151.700.00-13858.35%
ZG240119C001250002022-02-11 11:31AM EDT125.003.600.305.000.00-1376.44%
ZG240119C001300002022-01-21 10:31AM EDT130.003.002.506.000.00-1789.40%
ZG240119C001350002022-03-30 3:51PM EDT135.001.480.005.000.00-1378.00%
ZG240119C001400002022-06-13 9:30AM EDT140.000.680.001.750.00-21362.72%
ZG240119C001450002022-05-31 12:13PM EDT145.000.900.001.250.00-11660.01%
ZG240119C001500002022-06-24 12:00PM EDT150.000.320.151.15+0.07+28.00%1081,68161.47%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG240119P000150002022-06-22 3:32PM EDT15.002.061.602.050.00-101272.97%
ZG240119P000200002022-06-21 3:37PM EDT20.003.862.603.800.00-14267.96%
ZG240119P000225002022-05-23 10:00AM EDT22.502.874.304.700.00-1270.02%
ZG240119P000250002022-05-24 2:18PM EDT25.005.104.106.800.00-222167.83%
ZG240119P000300002022-06-22 2:24PM EDT30.007.807.008.800.00-1029765.91%
ZG240119P000350002022-06-22 2:34PM EDT35.0010.557.9011.300.00-30032457.46%
ZG240119P000400002022-05-27 10:38AM EDT40.0010.7012.1012.600.00-153254.18%
ZG240119P000450002022-06-16 11:04AM EDT45.0019.3915.3016.000.00-1012252.38%
ZG240119P000500002022-05-17 2:19PM EDT50.0017.1023.3024.000.00-725075.53%
ZG240119P000550002022-06-21 1:48PM EDT55.0025.8022.0024.100.00-2555.13%
ZG240119P000600002022-06-16 11:17AM EDT60.0031.9726.3027.900.00-11752.38%
ZG240119P000650002022-06-17 12:06PM EDT65.0036.1530.6032.500.00-28853.67%
ZG240119P000700002022-01-21 2:04PM EDT70.0027.4021.4023.800.00-180.00%
ZG240119P000750002022-02-17 10:35AM EDT75.0024.0126.1030.500.00-230.00%
ZG240119P000800002022-04-11 9:33AM EDT80.0037.430.000.000.00-2100.00%
ZG240119P000850002022-06-21 1:48PM EDT85.0054.3047.7051.200.00-2555.74%
ZG240119P000900002022-03-08 10:39AM EDT90.0046.2043.5046.400.00-140.00%
ZG240119P000950002021-10-20 9:53AM EDT95.0026.4542.5046.500.00--100.00%
ZG240119P001000002022-01-28 2:45PM EDT100.0054.5146.5049.300.00-110.00%
ZG240119P001050002022-05-09 10:26AM EDT105.0067.8062.4066.100.00-130.00%
ZG240119P001100002021-11-03 12:45PM EDT110.0049.7053.5058.000.00--30.00%
ZG240119P001200002021-10-19 3:05PM EDT120.0043.9065.0068.500.00--10.00%
ZG240119P001250002022-06-21 10:16AM EDT125.0094.0087.0091.500.00-2372.83%
ZG240119P001300002022-02-24 10:46AM EDT130.0078.9077.0082.000.00-150.00%
ZG240119P001350002022-02-17 2:02PM EDT135.0074.4079.0084.000.00--10.00%
ZG240119P001450002021-10-21 9:59AM EDT145.0063.4088.5092.000.00--10.00%
ZG240119P001500002021-11-03 1:08PM EDT150.0086.0090.0094.500.00--10.00%