Australia markets close in 1 hour 47 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
39.67-0.21 (-0.53%)
At close: 04:00PM EDT
39.68 +0.01 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240531C000315002024-05-23 9:52AM EDT31.509.400.000.000.00--00.00%
Z240531C000320002024-05-23 9:52AM EDT32.008.900.000.000.00--00.00%
Z240531C000335002024-05-23 1:48PM EDT33.506.700.000.000.00--00.00%
Z240531C000340002024-05-21 10:12AM EDT34.008.850.000.000.00--00.00%
Z240531C000350002024-05-24 3:04PM EDT35.004.980.000.00-4.26-46.10%100.00%
Z240531C000370002024-05-23 3:55PM EDT37.003.100.000.000.00-3100.00%
Z240531C000380002024-05-23 2:03PM EDT38.002.860.000.000.00-400.00%
Z240531C000385002024-05-16 12:32PM EDT38.506.100.000.000.00--00.00%
Z240531C000390002024-05-24 11:44AM EDT39.001.710.000.00-3.64-68.04%200.00%
Z240531C000395002024-05-24 3:14PM EDT39.501.000.000.00-1.72-63.24%100.00%
Z240531C000400002024-05-24 3:36PM EDT40.000.720.000.00-0.30-29.41%703.13%
Z240531C000405002024-05-24 3:57PM EDT40.500.430.000.00-0.36-45.57%11306.25%
Z240531C000410002024-05-24 3:56PM EDT41.000.310.000.00-0.25-44.64%44012.50%
Z240531C000415002024-05-24 12:16PM EDT41.500.410.000.00-0.02-4.65%5012.50%
Z240531C000420002024-05-24 2:25PM EDT42.000.230.000.00-0.09-28.12%40012.50%
Z240531C000425002024-05-24 3:47PM EDT42.500.120.000.00-0.12-50.00%15012.50%
Z240531C000430002024-05-24 3:56PM EDT43.000.080.000.00-0.08-50.00%88025.00%
Z240531C000435002024-05-24 3:50PM EDT43.500.080.000.00-0.05-38.46%2025.00%
Z240531C000440002024-05-24 3:04PM EDT44.000.050.000.00-0.05-50.00%25025.00%
Z240531C000445002024-05-24 3:52PM EDT44.500.040.000.00-0.11-73.33%30025.00%
Z240531C000450002024-05-24 2:10PM EDT45.000.050.000.00-0.02-28.57%202025.00%
Z240531C000455002024-05-23 2:24PM EDT45.500.060.000.000.00-9025.00%
Z240531C000460002024-05-24 3:02PM EDT46.000.030.000.00-0.01-25.00%149025.00%
Z240531C000465002024-05-23 12:15PM EDT46.500.050.000.000.00-3050.00%
Z240531C000470002024-05-23 1:16PM EDT47.000.040.000.000.00-2050.00%
Z240531C000475002024-05-20 12:16PM EDT47.500.190.000.000.00--050.00%
Z240531C000480002024-05-23 1:35PM EDT48.000.080.000.000.00-1050.00%
Z240531C000490002024-05-20 3:51PM EDT49.000.090.000.000.00-5050.00%
Z240531C000495002024-05-24 1:28PM EDT49.500.010.000.000.00-62050.00%
Z240531C000500002024-05-24 1:28PM EDT50.000.010.000.000.00-357050.00%
Z240531C000510002024-05-23 10:02AM EDT51.000.010.000.000.00-112050.00%
Z240531C000520002024-05-23 10:00AM EDT52.000.010.000.000.00-16050.00%
Z240531C000530002024-05-23 10:00AM EDT53.000.010.000.000.00-111050.00%
Z240531C000540002024-05-23 10:00AM EDT54.000.010.000.000.00-2050.00%
Z240531C000550002024-05-20 12:27PM EDT55.000.020.000.000.00-4050.00%
Z240531C000600002024-05-20 11:20AM EDT60.000.010.000.000.00-11050.00%
Z240531C000650002024-05-20 11:19AM EDT65.000.010.000.000.00-17050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240531P000295002024-05-23 10:01AM EDT29.500.010.000.000.00--050.00%
Z240531P000300002024-05-24 12:12PM EDT30.000.010.000.000.00-272050.00%
Z240531P000305002024-05-24 1:26PM EDT30.500.010.000.000.00-150050.00%
Z240531P000310002024-05-24 1:27PM EDT31.000.010.000.000.00-263050.00%
Z240531P000315002024-05-24 1:27PM EDT31.500.010.000.000.00-351050.00%
Z240531P000320002024-05-24 1:27PM EDT32.000.010.000.000.00-84050.00%
Z240531P000325002024-05-24 3:58PM EDT32.500.010.000.00-0.01-50.00%470050.00%
Z240531P000330002024-05-06 3:16PM EDT33.000.020.000.000.00-8050.00%
Z240531P000340002024-05-06 3:15PM EDT34.000.340.000.000.00-8050.00%
Z240531P000350002024-05-24 3:35PM EDT35.000.090.000.00-0.28-75.68%1025.00%
Z240531P000355002024-05-24 10:51AM EDT35.500.050.000.00-0.01-16.67%2025.00%
Z240531P000360002024-05-24 3:57PM EDT36.000.080.000.00-0.01-11.11%187025.00%
Z240531P000365002024-05-24 1:02PM EDT36.500.080.000.000.00-2025.00%
Z240531P000370002024-05-24 3:43PM EDT37.000.130.000.00-0.04-23.53%33012.50%
Z240531P000375002024-05-24 3:35PM EDT37.500.150.000.00-0.04-21.05%32012.50%
Z240531P000380002024-05-24 3:52PM EDT38.000.240.000.00-0.06-20.00%175012.50%
Z240531P000385002024-05-24 3:52PM EDT38.500.340.000.00-0.09-20.93%48206.25%
Z240531P000390002024-05-24 3:54PM EDT39.000.510.000.00-0.04-7.27%3806.25%
Z240531P000395002024-05-24 3:58PM EDT39.500.700.000.00+0.10+16.67%1601.56%
Z240531P000400002024-05-24 3:24PM EDT40.000.830.000.00-0.15-15.31%3600.00%
Z240531P000405002024-05-24 3:51PM EDT40.501.230.000.00+0.03+2.50%11300.00%
Z240531P000410002024-05-24 12:17PM EDT41.001.190.000.00-0.06-4.80%900.00%
Z240531P000415002024-05-24 12:55PM EDT41.501.500.000.00+0.03+2.04%2600.00%
Z240531P000420002024-05-24 3:47PM EDT42.002.370.000.00+0.05+2.16%3900.00%
Z240531P000425002024-05-24 1:42PM EDT42.502.470.000.00-0.20-7.49%3000.00%
Z240531P000430002024-05-24 12:18PM EDT43.002.690.000.00-0.48-15.14%100.00%
Z240531P000435002024-05-23 12:11PM EDT43.503.000.000.000.00-1700.00%
Z240531P000440002024-05-23 2:17PM EDT44.003.930.000.000.00-300.00%
Z240531P000445002024-05-22 3:58PM EDT44.503.200.000.000.00-800.00%
Z240531P000450002024-05-17 1:45PM EDT45.001.490.000.000.00-200.00%
Z240531P000455002024-05-15 9:49AM EDT45.501.920.000.000.00--00.00%
Z240531P000460002024-05-24 3:53PM EDT46.006.320.000.00+1.82+40.44%100.00%
Z240531P000465002024-05-15 9:49AM EDT46.502.570.000.000.00--00.00%
Z240531P000470002024-04-24 3:28PM EDT47.005.007.257.700.00-55108.20%
Z240531P000475002024-05-21 2:25PM EDT47.504.850.000.000.00--00.00%
Z240531P000480002024-05-17 2:57PM EDT48.004.000.000.000.00-3000.00%
Z240531P000490002024-04-16 9:56AM EDT49.007.354.304.550.00--00.00%
Z240531P000500002024-05-03 11:47AM EDT50.009.150.000.000.00-200.00%
Z240531P000510002024-04-19 2:59PM EDT51.009.750.000.000.00-300.00%
Z240531P000650002024-05-20 9:47AM EDT65.0021.000.000.000.00-100.00%