Singapore markets close in 4 hours 2 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.39-0.71 (-1.69%)
At close: 04:00PM EDT
40.75 -0.64 (-1.55%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z220520C000225002022-05-10 2:12PM EDT22.5013.500.000.000.00-100.00%
Z220520C000250002022-05-18 10:02AM EDT25.0018.200.000.000.00-100.00%
Z220520C000300002022-05-17 9:38AM EDT30.0012.000.000.000.00-200.00%
Z220520C000310002022-05-11 12:24PM EDT31.005.650.000.000.00-100.00%
Z220520C000320002022-05-18 1:19PM EDT32.008.400.000.000.00-100.00%
Z220520C000330002022-05-11 1:42PM EDT33.003.200.000.000.00-400.00%
Z220520C000340002022-05-11 11:23AM EDT34.003.300.000.000.00-700.00%
Z220520C000350002022-05-18 2:42PM EDT35.006.600.000.000.00-1300.00%
Z220520C000355002022-05-18 2:34PM EDT35.506.050.000.000.00-1500.00%
Z220520C000360002022-05-18 3:03PM EDT36.006.000.000.000.00-800.00%
Z220520C000365002022-05-12 10:16AM EDT36.504.160.000.000.00-100.00%
Z220520C000370002022-05-18 3:18PM EDT37.004.660.000.000.00-200.00%
Z220520C000375002022-05-18 9:44AM EDT37.504.850.000.000.00-400.00%
Z220520C000380002022-05-18 11:17AM EDT38.004.720.000.000.00-400.00%
Z220520C000385002022-05-18 3:54PM EDT38.503.150.000.000.00-1600.00%
Z220520C000390002022-05-18 10:36AM EDT39.004.590.000.000.00-4500.00%
Z220520C000395002022-05-18 1:04PM EDT39.501.840.000.000.00-1100.00%
Z220520C000400002022-05-18 3:36PM EDT40.002.030.000.000.00-5000.00%
Z220520C000405002022-05-18 2:29PM EDT40.501.530.000.000.00-3100.00%
Z220520C000410002022-05-18 1:35PM EDT41.000.820.000.000.00-4900.00%
Z220520C000415002022-05-18 1:22PM EDT41.501.150.000.000.00-3301.56%
Z220520C000420002022-05-18 2:58PM EDT42.001.000.000.000.00-1606.25%
Z220520C000425002022-05-18 3:36PM EDT42.500.680.000.000.00-28012.50%
Z220520C000430002022-05-18 3:15PM EDT43.000.600.000.000.00-155012.50%
Z220520C000435002022-05-18 3:51PM EDT43.500.370.000.000.00-29025.00%
Z220520C000440002022-05-18 3:32PM EDT44.000.280.000.000.00-508025.00%
Z220520C000445002022-05-18 3:25PM EDT44.500.210.000.000.00-41025.00%
Z220520C000450002022-05-18 3:23PM EDT45.000.160.000.000.00-59025.00%
Z220520C000455002022-05-18 10:41AM EDT45.500.410.000.000.00-7025.00%
Z220520C000460002022-05-18 12:33PM EDT46.000.100.000.000.00-3025.00%
Z220520C000465002022-05-18 2:54PM EDT46.500.130.000.000.00-47050.00%
Z220520C000470002022-05-18 2:41PM EDT47.000.100.000.000.00-48050.00%
Z220520C000475002022-05-18 11:25AM EDT47.500.080.000.000.00-27050.00%
Z220520C000480002022-05-16 9:59AM EDT48.000.080.000.000.00-2050.00%
Z220520C000485002022-05-18 10:23AM EDT48.500.110.000.000.00-2050.00%
Z220520C000490002022-05-18 10:24AM EDT49.000.100.000.000.00-13050.00%
Z220520C000495002022-05-18 10:48AM EDT49.500.090.000.000.00-16050.00%
Z220520C000500002022-05-18 10:49AM EDT50.000.080.000.000.00-78050.00%
Z220520C000510002022-05-18 2:14PM EDT51.000.040.000.000.00-12050.00%
Z220520C000520002022-05-18 2:19PM EDT52.000.040.000.000.00-55050.00%
Z220520C000530002022-05-18 10:49AM EDT53.000.050.000.000.00-1050.00%
Z220520C000540002022-05-13 9:48AM EDT54.000.040.000.000.00-1050.00%
Z220520C000550002022-05-18 3:03PM EDT55.000.020.000.000.00-26050.00%
Z220520C000560002022-05-18 2:29PM EDT56.000.030.000.000.00-10050.00%
Z220520C000570002022-05-18 2:33PM EDT57.000.030.000.000.00-70050.00%
Z220520C000580002022-05-17 11:04AM EDT58.000.020.000.000.00-20050.00%
Z220520C000600002022-05-18 1:10PM EDT60.000.030.000.000.00-24050.00%
Z220520C000650002022-05-18 3:01PM EDT65.000.020.000.000.00-39050.00%
Z220520C000700002022-05-18 10:48AM EDT70.000.010.000.000.00-4050.00%
Z220520C000750002022-05-18 10:49AM EDT75.000.010.000.000.00-10100.00%
Z220520C000800002022-05-16 1:08PM EDT80.000.010.000.000.00-1050.00%
Z220520C000850002022-05-18 10:25AM EDT85.000.010.000.000.00-1050.00%
Z220520C000900002022-05-13 10:36AM EDT90.000.020.000.000.00-5050.00%
Z220520C000950002022-05-10 1:15PM EDT95.000.020.000.000.00-1050.00%
Z220520C001000002022-05-13 10:11AM EDT100.000.030.000.000.00-3050.00%
Z220520C001050002022-04-01 12:07PM EDT105.000.030.000.060.00-1108478.13%
Z220520C001100002022-05-11 2:29PM EDT110.000.060.000.000.00-6050.00%
Z220520C001150002022-05-02 10:51AM EDT115.000.010.000.000.00-2050.00%
Z220520C001200002022-05-03 12:15PM EDT120.000.020.000.000.00-2050.00%
Z220520C001250002022-05-12 1:38PM EDT125.000.010.000.000.00-4050.00%
Z220520C001300002022-03-29 11:54AM EDT130.000.030.000.030.00-3049531.25%
Z220520C001350002022-03-30 3:51PM EDT135.000.030.000.050.00-20270575.00%
Z220520C001400002022-02-11 10:40AM EDT140.000.140.000.080.00-546615.63%
Z220520C001450002022-03-29 3:58PM EDT145.000.040.000.070.00-3154625.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z220520P000225002022-05-16 2:28PM EDT22.500.010.000.000.00-49050.00%
Z220520P000250002022-05-17 10:18AM EDT25.000.010.000.000.00-1050.00%
Z220520P000290002022-05-16 11:07AM EDT29.000.020.000.000.00-150050.00%
Z220520P000300002022-05-18 1:40PM EDT30.000.020.000.000.00-8050.00%
Z220520P000310002022-05-18 12:29PM EDT31.000.020.000.000.00-1050.00%
Z220520P000320002022-05-18 2:24PM EDT32.000.030.000.000.00-2050.00%
Z220520P000330002022-05-18 3:48PM EDT33.000.030.000.000.00-24050.00%
Z220520P000340002022-05-18 12:18PM EDT34.000.030.000.000.00-1050.00%
Z220520P000350002022-05-18 3:52PM EDT35.000.050.000.000.00-364050.00%
Z220520P000355002022-05-18 12:42PM EDT35.500.060.000.000.00-6050.00%
Z220520P000360002022-05-18 3:32PM EDT36.000.080.000.000.00-27050.00%
Z220520P000365002022-05-17 2:54PM EDT36.500.030.000.000.00-10050.00%
Z220520P000370002022-05-18 2:17PM EDT37.000.150.000.000.00-103050.00%
Z220520P000375002022-05-18 3:37PM EDT37.500.140.000.000.00-4025.00%
Z220520P000380002022-05-18 3:58PM EDT38.000.190.000.000.00-6025.00%
Z220520P000385002022-05-18 2:28PM EDT38.500.260.000.000.00-19025.00%
Z220520P000390002022-05-18 1:55PM EDT39.000.600.000.000.00-85025.00%
Z220520P000395002022-05-18 3:40PM EDT39.500.370.000.000.00-27012.50%
Z220520P000400002022-05-18 3:52PM EDT40.000.500.000.000.00-89012.50%
Z220520P000405002022-05-18 3:39PM EDT40.500.630.000.000.00-3206.25%
Z220520P000410002022-05-18 3:27PM EDT41.000.960.000.000.00-17403.13%
Z220520P000415002022-05-18 2:42PM EDT41.501.100.000.000.00-8400.00%
Z220520P000420002022-05-18 3:20PM EDT42.001.400.000.000.00-20000.00%
Z220520P000425002022-05-18 12:48PM EDT42.501.990.000.000.00-4200.00%
Z220520P000430002022-05-18 1:50PM EDT43.002.990.000.000.00-9200.00%
Z220520P000435002022-05-18 12:49PM EDT43.502.810.000.000.00-1000.00%
Z220520P000440002022-05-18 3:18PM EDT44.002.690.000.000.00-3600.00%
Z220520P000445002022-05-17 9:32AM EDT44.503.200.000.000.00-100.00%
Z220520P000450002022-05-18 2:30PM EDT45.003.810.000.000.00-4900.00%
Z220520P000455002022-05-18 12:21PM EDT45.504.100.000.000.00-2600.00%
Z220520P000460002022-05-18 11:46AM EDT46.003.900.000.000.00-2600.00%
Z220520P000465002022-05-18 11:45AM EDT46.504.250.000.000.00-100.00%
Z220520P000470002022-05-18 2:30PM EDT47.005.710.000.000.00-2000.00%
Z220520P000475002022-05-17 9:44AM EDT47.505.820.000.000.00-400.00%
Z220520P000480002022-05-18 11:46AM EDT48.005.820.000.000.00-100.00%
Z220520P000485002022-05-06 11:36AM EDT48.509.900.000.000.00-100.00%
Z220520P000490002022-05-11 1:50PM EDT49.0013.900.000.000.00-200.00%
Z220520P000495002022-05-17 3:03PM EDT49.507.470.000.000.00-400.00%
Z220520P000500002022-05-18 3:39PM EDT50.008.450.000.000.00-18600.00%
Z220520P000510002022-05-16 11:58AM EDT51.0010.720.000.000.00-100.00%
Z220520P000520002022-05-11 11:32AM EDT52.0013.540.000.000.00-1000.00%
Z220520P000530002022-05-10 2:54PM EDT53.0015.350.000.000.00-1000.00%
Z220520P000540002022-05-10 9:59AM EDT54.0016.950.000.000.00-100.00%
Z220520P000550002022-05-18 3:39PM EDT55.0013.450.000.000.00-3500.00%
Z220520P000560002022-05-16 3:22PM EDT56.0016.600.000.000.00-100.00%
Z220520P000570002022-05-06 1:44PM EDT57.0021.350.000.000.00-100.00%
Z220520P000580002022-05-11 11:22AM EDT58.0021.750.000.000.00-300.00%
Z220520P000600002022-05-18 2:28PM EDT60.0018.950.000.000.00-2500.00%
Z220520P000650002022-05-18 2:44PM EDT65.0023.300.000.000.00-600.00%
Z220520P000700002022-05-18 2:50PM EDT70.0028.160.000.000.00-600.00%
Z220520P000750002022-05-18 9:53AM EDT75.0032.550.000.000.00-400.00%
Z220520P000800002022-05-18 10:38AM EDT80.0036.450.000.000.00-700.00%
Z220520P000850002022-05-17 12:47PM EDT85.0042.400.000.000.00-100.00%
Z220520P000900002022-05-18 10:59AM EDT90.0046.390.000.000.00-6300.00%
Z220520P000950002022-05-17 2:41PM EDT95.0053.150.000.000.00-100.00%
Z220520P001000002022-04-11 10:42AM EDT100.0052.0064.3064.900.00-501,333.40%
Z220520P001050002022-04-21 3:36PM EDT105.0061.850.000.000.00-200.00%
Z220520P001100002022-03-09 1:57PM EDT110.0059.1762.0563.600.00-22380.00%
Z220520P001150002022-05-06 10:17AM EDT115.0076.950.000.000.00-100.00%
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 EDT140.0091.5099.20100.700.00-601,039.45%
Z220520P001450002021-12-30 2:29PM EDT145.0082.5396.7099.350.00-570.00%