Australia markets open in 4 hours 49 minutes

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.24-2.97 (-5.58%)
At close: 04:00PM EST
50.01 -0.23 (-0.46%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG220218C000300002021-12-03 10:27AM EST30.0028.7031.2033.200.00-11522.27%
ZG220218C000400002022-01-18 11:08AM EST40.0013.8010.6012.200.00-31993.90%
ZG220218C000450002022-01-21 1:57PM EST45.008.807.208.00-1.20-12.00%12887.45%
ZG220218C000500002022-01-21 2:19PM EST50.005.304.205.40-2.30-30.26%2554386.23%
ZG220218C000550002022-01-21 3:35PM EST55.002.652.402.85-0.85-24.29%551,21381.15%
ZG220218C000600002022-01-21 3:58PM EST60.001.291.151.55-0.50-27.93%3924179.00%
ZG220218C000650002022-01-21 3:45PM EST65.000.710.700.80-0.34-32.38%2896981.05%
ZG220218C000700002022-01-21 3:01PM EST70.000.400.250.50-0.13-24.53%250880.96%
ZG220218C000750002022-01-21 12:42PM EST75.000.200.150.35-0.15-42.86%334585.74%
ZG220218C000800002022-01-18 2:10PM EST80.000.200.100.150.00-437185.55%
ZG220218C000850002022-01-21 1:00PM EST85.000.180.000.35+0.05+38.46%180599.61%
ZG220218C000900002022-01-14 1:29PM EST90.000.130.001.350.00-4369139.36%
ZG220218C000950002022-01-06 11:43AM EST95.000.100.001.800.00-162158.40%
ZG220218C001000002022-01-19 2:22PM EST100.000.050.000.050.00-3115396.09%
ZG220218C001050002021-12-29 3:10PM EST105.000.150.000.300.00-384127.54%
ZG220218C001100002022-01-13 2:51PM EST110.000.050.001.850.00-168184.42%
ZG220218C001150002021-11-05 1:32PM EST115.000.650.000.950.00-272168.26%
ZG220218C001200002021-12-28 2:39PM EST120.000.100.001.350.00-156186.52%
ZG220218C001250002022-01-11 10:45AM EST125.000.080.003.500.00-926237.01%
ZG220218C001300002021-12-03 2:37PM EST130.000.450.004.800.00-152264.01%
ZG220218C001350002021-12-29 11:51AM EST135.000.050.000.600.00-2905178.32%
ZG220218C001400002021-12-27 2:47PM EST140.000.030.000.050.00-2082135.94%
ZG220218C001450002021-10-28 8:51AM EST145.001.150.000.700.00-112192.87%
ZG220218C001500002021-11-03 11:05AM EST150.000.260.000.300.00-1387175.20%
ZG220218C001550002021-12-15 1:53PM EST155.000.050.000.250.00-158175.39%
ZG220218C001600002021-11-01 9:12AM EST160.001.050.000.800.00-157210.74%
ZG220218C001650002021-11-04 11:36AM EST165.000.300.004.800.00-244304.39%
ZG220218C001700002021-12-01 10:12AM EST170.000.050.000.050.00-1335157.81%
ZG220218C001750002021-11-10 6:46AM EST175.002.800.100.600.00-2060218.75%
ZG220218C001800002021-11-05 12:26PM EST180.000.150.004.800.00-190318.55%
ZG220218C001850002021-12-17 12:47PM EST185.000.030.000.050.00-4342166.41%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZG220218P000300002022-01-13 2:34PM EST30.000.150.000.800.00-4042127.34%
ZG220218P000350002022-01-21 3:26PM EST35.000.500.150.55+0.20+66.67%161892.19%
ZG220218P000400002022-01-21 3:00PM EST40.001.000.701.15+0.41+69.49%198586.43%
ZG220218P000450002022-01-21 3:54PM EST45.002.202.002.25+1.15+109.52%1830382.32%
ZG220218P000500002022-01-21 3:42PM EST50.004.163.904.60+1.46+54.07%12252180.52%
ZG220218P000550002022-01-21 3:38PM EST55.007.106.607.90+1.86+35.50%5361778.56%
ZG220218P000600002022-01-21 2:14PM EST60.0011.0810.7011.30+2.76+33.17%1555176.37%
ZG220218P000650002022-01-21 3:38PM EST65.0015.3015.0016.50+4.20+37.84%525988.33%
ZG220218P000700002022-01-19 3:52PM EST70.0020.2119.0021.90+2.91+16.82%129894.04%
ZG220218P000750002022-01-21 12:06PM EST75.0023.0023.5026.50+1.81+8.54%38285.16%
ZG220218P000800002022-01-21 1:36PM EST80.0028.6028.6030.60+1.51+5.57%2145125.10%
ZG220218P000850002021-12-30 9:49AM EST85.0025.6833.3036.500.00-624796.29%
ZG220218P000900002021-12-31 2:42PM EST90.0028.0038.0041.600.00-147188.28%
ZG220218P000950002021-12-30 9:32AM EST95.0035.6043.1046.200.00-1234177.93%
ZG220218P001000002022-01-20 2:05PM EST100.0044.5048.1051.700.00-1143119.53%
ZG220218P001050002022-01-21 3:58PM EST105.0055.0054.1056.70+7.05+14.70%115163.38%
ZG220218P001100002021-11-04 12:28PM EST110.0042.5350.1051.300.00-1240.00%
ZG220218P001150002022-01-03 9:50AM EST115.0054.4663.1066.400.00-100218.90%
ZG220218P001200002021-11-15 2:21PM EST120.0056.3560.0061.100.00-1130.00%
ZG220218P001250002021-11-18 10:19AM EST125.0068.5063.3065.600.00-2100.00%
ZG220218P001300002021-11-24 1:46PM EST130.0073.4565.4069.900.00-1000.00%
ZG220218P001350002021-10-19 8:53AM EST135.0049.3078.2080.200.00-120.00%
ZG220218P001400002021-11-02 11:39AM EST140.0055.5580.1081.800.00-110.00%
ZG220218P001450002021-11-16 11:10AM EST145.0082.8085.7088.500.00-100.00%
ZG220218P001500002021-11-16 11:09AM EST150.0087.8090.3093.100.00-100.00%
ZG220218P001550002021-11-24 1:45PM EST155.0098.6991.0094.900.00-900.00%
ZG220218P001600002021-11-10 6:46AM EST160.0049.0099.00103.300.00--10.00%
ZG220218P001650002021-10-25 11:19AM EST165.0069.95109.80110.700.00-220.00%
ZG220218P001850002021-11-10 6:46AM EST185.0087.90123.70128.000.00-110.00%