Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726C00030000 | 2024-07-22 9:58AM EDT | 30.00 | 20.66 | 18.35 | 20.75 | 0.00 | - | 1 | 1 | 585.94% |
| Z240726C00035000 | 2024-07-24 1:27PM EDT | 35.00 | 13.71 | 13.55 | 14.70 | 0.00 | - | 1 | 5 | 478.91% |
| Z240726C00035500 | 2024-07-19 9:43AM EDT | 35.50 | 15.35 | 12.90 | 14.50 | 0.00 | - | 3 | 3 | 539.06% |
| Z240726C00037000 | 2024-07-24 2:45PM EDT | 37.00 | 10.30 | 11.05 | 12.65 | 0.00 | - | 1 | 0 | 403.13% |
| Z240726C00040000 | 2024-06-27 1:17PM EDT | 40.00 | 7.40 | 8.70 | 10.10 | 0.00 | - | - | 3 | 239.06% |
| Z240726C00041000 | 2024-07-15 10:15AM EDT | 41.00 | 9.60 | 7.35 | 9.35 | 0.00 | - | 4 | 4 | 192.19% |
| Z240726C00042000 | 2024-07-26 11:42AM EDT | 42.00 | 7.00 | 6.90 | 7.50 | +1.40 | +25.00% | 32 | 34 | 223.83% |
| Z240726C00042500 | 2024-07-19 10:02AM EDT | 42.50 | 7.61 | 6.10 | 7.65 | -0.95 | -11.10% | 1 | 1 | 171.88% |
| Z240726C00043000 | 2024-07-12 9:54AM EDT | 43.00 | 6.40 | 6.15 | 6.55 | 0.00 | - | 2 | 10 | 150.00% |
| Z240726C00043500 | 2024-07-24 11:59AM EDT | 43.50 | 6.21 | 5.20 | 6.55 | 0.00 | - | 5 | 5 | 149.22% |
| Z240726C00044000 | 2024-07-26 10:14AM EDT | 44.00 | 5.62 | 3.30 | 5.50 | +2.49 | +79.55% | 12 | 32 | 172.66% |
| Z240726C00045000 | 2024-07-24 11:55AM EDT | 45.00 | 4.84 | 2.99 | 4.45 | 0.00 | - | 4 | 40 | 135.94% |
| Z240726C00045500 | 2024-07-25 11:52AM EDT | 45.50 | 2.95 | 2.07 | 4.15 | 0.00 | - | 6 | 10 | 160.16% |
| Z240726C00046000 | 2024-07-26 3:23PM EDT | 46.00 | 3.20 | 1.69 | 4.90 | +0.23 | +7.74% | 59 | 69 | 56.25% |
| Z240726C00046500 | 2024-07-26 11:36AM EDT | 46.50 | 2.19 | 1.06 | 2.99 | +0.49 | +28.82% | 5 | 6 | 105.86% |
| Z240726C00047000 | 2024-07-26 12:28PM EDT | 47.00 | 2.44 | 1.57 | 2.71 | +1.19 | +95.20% | 10 | 39 | 123.83% |
| Z240726C00047500 | 2024-07-26 12:27PM EDT | 47.50 | 1.85 | 1.13 | 2.03 | +1.00 | +117.65% | 5 | 15 | 84.38% |
| Z240726C00048000 | 2024-07-26 1:47PM EDT | 48.00 | 1.29 | 1.02 | 1.95 | +0.34 | +35.79% | 43 | 151 | 63.48% |
| Z240726C00048500 | 2024-07-26 2:02PM EDT | 48.50 | 0.80 | 0.57 | 0.93 | +0.19 | +31.15% | 13 | 67 | 41.41% |
| Z240726C00049000 | 2024-07-26 3:57PM EDT | 49.00 | 0.28 | 0.08 | 0.44 | -0.12 | -30.00% | 62 | 341 | 26.37% |
| Z240726C00049500 | 2024-07-26 3:18PM EDT | 49.50 | 0.03 | 0.02 | 0.13 | -0.35 | -92.11% | 89 | 141 | 21.29% |
| Z240726C00050000 | 2024-07-26 3:16PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 90 | 165 | 17.19% |
| Z240726C00051000 | 2024-07-26 1:36PM EDT | 51.00 | 0.03 | 0.00 | 0.01 | -0.06 | -66.67% | 19 | 606 | 34.38% |
| Z240726C00052000 | 2024-07-26 12:28PM EDT | 52.00 | 0.01 | 0.00 | 0.06 | -0.04 | -80.00% | 2 | 533 | 60.16% |
| Z240726C00053000 | 2024-07-26 12:47PM EDT | 53.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 7 | 355 | 77.34% |
| Z240726C00054000 | 2024-07-26 11:09AM EDT | 54.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 847 | 87.50% |
| Z240726C00055000 | 2024-07-25 2:44PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 1,566 | 84.38% |
| Z240726C00056000 | 2024-07-24 11:15AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 96.88% |
| Z240726C00057000 | 2024-07-24 12:30PM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 394 | 106.25% |
| Z240726C00058000 | 2024-07-24 1:05PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 593 | 118.75% |
| Z240726C00059000 | 2024-07-26 10:41AM EDT | 59.00 | 0.75 | 0.00 | 0.70 | +0.74 | +7,400.01% | 80 | 337 | 266.41% |
| Z240726C00060000 | 2024-07-22 3:43PM EDT | 60.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 62 | 159.38% |
| Z240726C00061000 | 2024-07-19 3:52PM EDT | 61.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 306.25% |
| Z240726C00062000 | 2024-07-17 1:56PM EDT | 62.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | - | 4 | 262.50% |
| Z240726C00063000 | 2024-07-24 9:47AM EDT | 63.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 55 | 55 | 390.23% |
| Z240726C00064000 | 2024-07-23 9:51AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 181.25% |
| Z240726C00065000 | 2024-07-23 9:50AM EDT | 65.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 235.94% |
| Z240726C00068000 | 2024-07-19 2:12PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 218.75% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240726P00033000 | 2024-06-10 3:35PM EDT | 33.00 | 0.12 | 0.00 | 1.19 | 0.00 | - | - | 23 | 598.83% |
| Z240726P00034000 | 2024-07-01 10:09AM EDT | 34.00 | 0.11 | 0.00 | 1.99 | 0.00 | - | 8 | 5 | 657.03% |
| Z240726P00035000 | 2024-07-10 1:32PM EDT | 35.00 | 0.07 | 0.00 | 1.99 | 0.00 | - | 6 | 14 | 618.75% |
| Z240726P00036000 | 2024-07-12 3:23PM EDT | 36.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 594.92% |
| Z240726P00036500 | 2024-07-18 12:51PM EDT | 36.50 | 0.01 | 0.00 | 1.99 | 0.00 | - | 62 | 344 | 562.89% |
| Z240726P00037000 | 2024-07-18 12:51PM EDT | 37.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 44 | 336 | 471.48% |
| Z240726P00037500 | 2024-07-18 12:51PM EDT | 37.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 365 | 366 | 454.69% |
| Z240726P00038000 | 2024-07-19 3:37PM EDT | 38.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 10 | 441 | 303.13% |
| Z240726P00038500 | 2024-07-19 2:46PM EDT | 38.50 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 171 | 490.43% |
| Z240726P00039000 | 2024-07-19 2:47PM EDT | 39.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 270 | 416 | 406.25% |
| Z240726P00039500 | 2024-07-18 12:52PM EDT | 39.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 150 | 184 | 389.84% |
| Z240726P00040000 | 2024-07-25 11:02AM EDT | 40.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 63 | 374.22% |
| Z240726P00040500 | 2024-07-25 10:19AM EDT | 40.50 | 0.21 | 0.00 | 1.27 | 0.00 | - | 10 | 136 | 358.20% |
| Z240726P00041000 | 2024-07-24 12:50PM EDT | 41.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 407 | 342.19% |
| Z240726P00041500 | 2024-07-10 3:44PM EDT | 41.50 | 0.26 | 0.00 | 1.27 | 0.00 | - | - | 5 | 326.56% |
| Z240726P00042000 | 2024-07-24 12:01PM EDT | 42.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 703 | 310.94% |
| Z240726P00042500 | 2024-07-25 10:11AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 452 | 517 | 112.50% |
| Z240726P00043000 | 2024-07-25 10:13AM EDT | 43.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 700 | 1,694 | 279.49% |
| Z240726P00043500 | 2024-07-26 10:41AM EDT | 43.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 90 | 1,043 | 263.67% |
| Z240726P00044000 | 2024-07-26 10:24AM EDT | 44.00 | 0.03 | 0.00 | 0.20 | +0.02 | +200.00% | 5 | 798 | 143.75% |
| Z240726P00044500 | 2024-07-25 12:09PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 500 | 601 | 87.50% |
| Z240726P00045000 | 2024-07-25 2:31PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 198 | 303 | 79.69% |
| Z240726P00045500 | 2024-07-26 10:28AM EDT | 45.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 355 | 71.88% |
| Z240726P00046000 | 2024-07-26 10:28AM EDT | 46.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 371 | 182 | 70.31% |
| Z240726P00046500 | 2024-07-26 10:49AM EDT | 46.50 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 165 | 73 | 63.28% |
| Z240726P00047000 | 2024-07-25 11:54AM EDT | 47.00 | 0.04 | 0.00 | 0.01 | -0.18 | -81.82% | 25 | 303 | 45.31% |
| Z240726P00047500 | 2024-07-26 12:02PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | -0.16 | -88.89% | 5 | 496 | 37.50% |
| Z240726P00048000 | 2024-07-26 1:57PM EDT | 48.00 | 0.02 | 0.00 | 1.27 | -0.27 | -93.10% | 70 | 536 | 115.04% |
| Z240726P00048500 | 2024-07-25 3:30PM EDT | 48.50 | 0.04 | 0.00 | 0.23 | -0.24 | -85.71% | 4 | 35 | 52.34% |
| Z240726P00049000 | 2024-07-26 3:26PM EDT | 49.00 | 0.02 | 0.00 | 0.27 | -0.54 | -96.43% | 317 | 1,187 | 38.87% |
| Z240726P00049500 | 2024-07-26 3:47PM EDT | 49.50 | 0.31 | 0.06 | 0.50 | -0.47 | -60.26% | 68 | 76 | 37.50% |
| Z240726P00050000 | 2024-07-26 3:26PM EDT | 50.00 | 0.83 | 0.49 | 1.88 | -0.58 | -41.13% | 206 | 434 | 75.20% |
| Z240726P00051000 | 2024-07-26 2:51PM EDT | 51.00 | 1.78 | 0.95 | 2.92 | -1.61 | -47.49% | 57 | 176 | 77.15% |
| Z240726P00052000 | 2024-07-26 3:23PM EDT | 52.00 | 2.98 | 1.54 | 4.10 | -1.17 | -28.19% | 97 | 151 | 82.03% |
| Z240726P00053000 | 2024-07-22 2:25PM EDT | 53.00 | 3.70 | 2.53 | 5.10 | +1.65 | +80.49% | 2 | 551 | 100.78% |
| Z240726P00054000 | 2024-07-26 3:45PM EDT | 54.00 | 4.67 | 3.50 | 6.10 | +1.42 | +43.69% | 1 | 3 | 115.63% |
| Z240726P00055000 | 2024-07-16 10:58AM EDT | 55.00 | 2.35 | 4.55 | 7.10 | 0.00 | - | 11 | 1 | 140.63% |
| Z240726P00056000 | 2024-07-17 9:31AM EDT | 56.00 | 3.50 | 5.55 | 8.10 | 0.00 | - | - | 1 | 157.81% |
| Z240726P00057000 | 2024-07-19 11:58AM EDT | 57.00 | 6.50 | 6.55 | 9.10 | 0.00 | - | 6 | 0 | 174.61% |
| Z240726P00059000 | 2024-07-16 10:56AM EDT | 59.00 | 5.65 | 8.55 | 11.10 | 0.00 | - | - | 0 | 206.25% |
| Z240726P00064000 | 2024-07-19 11:50AM EDT | 64.00 | 13.55 | 13.55 | 16.10 | 0.00 | - | 2 | 0 | 276.56% |
| Z240726P00065000 | 2024-07-15 11:20AM EDT | 65.00 | 14.02 | 14.55 | 17.10 | 0.00 | - | 1 | 0 | 289.84% |
| Z240726P00068000 | 2024-07-22 9:59AM EDT | 68.00 | 17.35 | 17.55 | 20.10 | 0.00 | - | 1 | 1 | 326.56% |
© 2024 Yahoo. All rights reserved.