Singapore markets open in 6 hours 28 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.68+0.36 (+0.94%)
At close: 04:00PM EST
38.60 -0.08 (-0.21%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z221209C000260002022-11-10 9:45AM EST26.0010.0412.5012.900.00-11134.38%
Z221209C000270002022-11-04 12:44PM EST27.005.9911.5511.850.00-20123.44%
Z221209C000280002022-11-22 1:40PM EST28.006.1510.5510.900.00-24125.78%
Z221209C000290002022-12-02 12:06PM EST29.009.449.5510.05+0.84+9.77%113135.94%
Z221209C000310002022-11-18 3:02PM EST31.004.807.607.900.00-31698.44%
Z221209C000320002022-12-01 9:46AM EST32.005.916.606.900.00-84886.72%
Z221209C000330002022-12-02 3:12PM EST33.005.855.705.90+0.80+15.84%143583.98%
Z221209C000335002022-11-28 3:11PM EST33.502.405.155.450.00-22177.73%
Z221209C000340002022-12-02 3:58PM EST34.004.814.704.90+0.31+6.89%402471.48%
Z221209C000345002022-12-01 10:13AM EST34.503.804.154.450.00-32365.23%
Z221209C000350002022-12-02 3:36PM EST35.003.923.753.90+0.27+7.40%1008961.91%
Z221209C000355002022-12-02 10:14AM EST35.503.503.253.45+0.50+16.67%219858.01%
Z221209C000360002022-12-02 3:47PM EST36.002.942.732.99+0.18+6.52%1415052.15%
Z221209C000365002022-12-02 2:36PM EST36.502.352.332.59+0.33+16.34%307653.13%
Z221209C000370002022-12-02 3:50PM EST37.002.111.992.17+0.08+3.94%2320253.22%
Z221209C000375002022-12-02 3:54PM EST37.501.671.641.78+0.14+9.15%30827051.95%
Z221209C000380002022-12-02 3:37PM EST38.001.421.341.420.00-8327951.17%
Z221209C000385002022-12-02 3:46PM EST38.501.091.041.14-0.06-5.22%1798850.59%
Z221209C000390002022-12-02 3:57PM EST39.000.830.790.87-0.10-10.75%1197051.47%
Z221209C000400002022-12-02 3:58PM EST40.000.470.430.52-0.08-14.55%13420152.25%
Z221209C000410002022-12-02 3:43PM EST41.000.260.220.28-0.09-25.71%965351.95%
Z221209C000420002022-12-02 3:38PM EST42.000.140.100.17-0.03-17.65%35451351.56%
Z221209C000430002022-11-30 3:51PM EST43.000.100.050.110.00-1654.30%
Z221209C000440002022-11-18 3:38PM EST44.000.180.020.110.00-51060.55%
Z221209C000450002022-12-02 3:12PM EST45.000.030.020.09-0.01-25.00%1020866.80%
Z221209C000500002022-12-02 9:32AM EST50.000.070.000.05+0.05+250.00%44290.63%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z221209P000220002022-11-09 3:42PM EST22.000.120.000.330.00-23255.86%
Z221209P000230002022-11-11 2:53PM EST23.000.050.000.330.00-1011238.28%
Z221209P000240002022-11-25 11:50AM EST24.000.020.000.330.00-303221.48%
Z221209P000250002022-11-17 1:15PM EST25.000.100.000.160.00-10179.69%
Z221209P000260002022-11-25 9:50AM EST26.000.050.000.060.00-1070142.19%
Z221209P000270002022-11-29 9:52AM EST27.000.020.000.080.00-54135.94%
Z221209P000280002022-11-30 1:07PM EST28.000.030.000.040.00-713112.50%
Z221209P000290002022-12-01 11:02AM EST29.000.040.000.070.00-548109.38%
Z221209P000300002022-12-01 12:13PM EST30.000.040.000.090.00-1177102.34%
Z221209P000310002022-11-29 10:07AM EST31.000.140.000.050.00-61982.81%
Z221209P000320002022-12-01 9:32AM EST32.000.050.000.070.00-14176.56%
Z221209P000325002022-12-02 10:03AM EST32.500.040.020.04-0.01-20.00%41869.53%
Z221209P000330002022-12-02 2:03PM EST33.000.040.020.04-0.06-60.00%649964.06%
Z221209P000335002022-11-29 10:54AM EST33.500.560.030.050.00-43362.11%
Z221209P000340002022-12-02 2:39PM EST34.000.050.040.06-0.07-58.33%145558.98%
Z221209P000345002022-12-02 1:41PM EST34.500.080.060.07-0.10-55.56%511956.64%
Z221209P000350002022-12-02 1:22PM EST35.000.130.080.11-0.07-35.00%410655.47%
Z221209P000355002022-12-02 1:41PM EST35.500.160.110.15-0.08-33.33%4211853.71%
Z221209P000360002022-12-02 3:09PM EST36.000.170.160.19-0.17-50.00%416851.76%
Z221209P000365002022-12-02 2:08PM EST36.500.300.220.28-0.14-31.82%1214350.78%
Z221209P000370002022-12-02 3:58PM EST37.000.340.310.37-0.20-37.04%11210451.27%
Z221209P000375002022-12-02 3:39PM EST37.500.430.430.52-0.27-38.57%342251.37%
Z221209P000380002022-12-02 2:51PM EST38.000.680.590.67-0.20-22.73%568249.61%
Z221209P000390002022-12-02 3:59PM EST39.001.101.061.13-0.27-19.71%1013148.44%
Z221209P000400002022-12-02 2:53PM EST40.001.751.681.81-0.33-15.87%72450.59%
Z221209P000420002022-11-30 3:58PM EST42.004.103.303.550.00-1260.35%