Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241018C00030000 | 2024-08-16 12:57PM EDT | 30.00 | 23.49 | 29.55 | 30.15 | 0.00 | - | 8 | 8 | 0.00% |
| Z241018C00035000 | 2024-10-10 1:28PM EDT | 35.00 | 25.57 | 25.85 | 28.20 | 0.00 | - | 5 | 12 | 271.29% |
| Z241018C00037500 | 2024-09-11 11:51AM EDT | 37.50 | 17.60 | 25.00 | 25.55 | 0.00 | - | - | 2 | 153.13% |
| Z241018C00040000 | 2024-10-07 1:27PM EDT | 40.00 | 21.05 | 22.55 | 23.00 | 0.00 | - | 1 | 6 | 135.16% |
| Z241018C00042500 | 2024-10-08 11:01AM EDT | 42.50 | 20.40 | 20.10 | 20.50 | 0.00 | - | 2 | 3 | 129.69% |
| Z241018C00045000 | 2024-10-11 12:54PM EDT | 45.00 | 17.30 | 17.60 | 18.25 | +1.78 | +11.47% | 1 | 15 | 139.06% |
| Z241018C00047500 | 2024-10-01 12:32PM EDT | 47.50 | 17.35 | 14.20 | 15.50 | 0.00 | - | 4 | 73 | 129.10% |
| Z241018C00050000 | 2024-10-11 1:29PM EDT | 50.00 | 12.57 | 12.65 | 13.00 | -0.26 | -2.03% | 2 | 174 | 86.33% |
| Z241018C00052500 | 2024-10-10 10:56AM EDT | 52.50 | 9.40 | 10.25 | 10.50 | +1.40 | +17.50% | 1 | 647 | 77.73% |
| Z241018C00055000 | 2024-10-11 3:09PM EDT | 55.00 | 7.60 | 7.75 | 8.00 | +1.95 | +34.51% | 6 | 318 | 60.94% |
| Z241018C00056000 | 2024-10-11 2:14PM EDT | 56.00 | 6.24 | 6.65 | 7.05 | +0.66 | +11.83% | 5 | 21 | 51.56% |
| Z241018C00057000 | 2024-10-08 11:22AM EDT | 57.00 | 6.00 | 5.30 | 6.05 | 0.00 | - | 8 | 21 | 59.77% |
| Z241018C00057500 | 2024-10-11 1:32PM EDT | 57.50 | 5.25 | 5.35 | 5.55 | +2.00 | +61.54% | 8 | 870 | 55.86% |
| Z241018C00058000 | 2024-10-11 11:44AM EDT | 58.00 | 4.13 | 4.85 | 5.15 | +1.01 | +32.37% | 9 | 14 | 57.03% |
| Z241018C00059000 | 2024-10-11 11:14AM EDT | 59.00 | 3.51 | 4.00 | 4.25 | +1.27 | +56.70% | 5 | 26 | 53.03% |
| Z241018C00060000 | 2024-10-11 3:48PM EDT | 60.00 | 2.95 | 3.15 | 3.30 | +0.92 | +45.32% | 46 | 1,062 | 45.80% |
| Z241018C00061000 | 2024-10-11 3:55PM EDT | 61.00 | 2.40 | 2.42 | 2.50 | +1.01 | +72.66% | 32 | 225 | 42.77% |
| Z241018C00062000 | 2024-10-11 3:58PM EDT | 62.00 | 1.81 | 1.77 | 1.86 | +0.77 | +74.04% | 326 | 174 | 42.19% |
| Z241018C00062500 | 2024-10-11 3:28PM EDT | 62.50 | 1.31 | 1.42 | 1.55 | +0.52 | +65.82% | 80 | 1,836 | 41.11% |
| Z241018C00063000 | 2024-10-11 3:59PM EDT | 63.00 | 1.29 | 1.29 | 1.30 | +0.61 | +89.71% | 888 | 177 | 40.92% |
| Z241018C00064000 | 2024-10-11 3:57PM EDT | 64.00 | 0.85 | 0.82 | 0.88 | +0.43 | +102.38% | 127 | 141 | 40.53% |
| Z241018C00065000 | 2024-10-11 3:59PM EDT | 65.00 | 0.58 | 0.52 | 0.57 | +0.30 | +107.14% | 178 | 1,437 | 40.23% |
| Z241018C00066000 | 2024-10-11 3:59PM EDT | 66.00 | 0.34 | 0.15 | 0.37 | +0.16 | +88.89% | 29 | 116 | 40.82% |
| Z241018C00067000 | 2024-10-11 3:56PM EDT | 67.00 | 0.22 | 0.18 | 0.23 | +0.17 | +340.00% | 19 | 442 | 41.21% |
| Z241018C00067500 | 2024-10-11 3:51PM EDT | 67.50 | 0.16 | 0.13 | 0.19 | +0.06 | +60.00% | 2 | 240 | 41.99% |
| Z241018C00068000 | 2024-10-11 2:53PM EDT | 68.00 | 0.09 | 0.10 | 0.16 | -0.07 | -43.75% | 24 | 531 | 43.07% |
| Z241018C00069000 | 2024-10-10 1:31PM EDT | 69.00 | 0.07 | 0.04 | 0.84 | 0.00 | - | 16 | 67 | 64.84% |
| Z241018C00070000 | 2024-10-11 2:47PM EDT | 70.00 | 0.05 | 0.02 | 0.15 | +0.01 | +25.00% | 77 | 2,341 | 53.32% |
| Z241018C00071000 | 2024-10-11 2:42PM EDT | 71.00 | 0.19 | 0.01 | 0.25 | +0.13 | +216.67% | 8 | 54 | 56.64% |
| Z241018C00072000 | 2024-10-09 10:01AM EDT | 72.00 | 0.03 | 0.01 | 0.53 | -0.32 | -91.43% | 30 | 36 | 72.85% |
| Z241018C00072500 | 2024-10-11 9:48AM EDT | 72.50 | 0.08 | 0.01 | 0.08 | -0.17 | -68.00% | 5 | 142 | 52.73% |
| Z241018C00073000 | 2024-10-09 10:30AM EDT | 73.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 8 | 26 | 75.59% |
| Z241018C00074000 | 2024-10-09 12:21PM EDT | 74.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 16 | 97 | 96.48% |
| Z241018C00075000 | 2024-10-11 3:35PM EDT | 75.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 101 | 650 | 59.38% |
| Z241018C00080000 | 2024-10-10 3:37PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 62.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241018P00035000 | 2024-08-30 11:18AM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 260.94% |
| Z241018P00037500 | 2024-08-29 1:21PM EDT | 37.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 11 | 234.38% |
| Z241018P00040000 | 2024-09-16 3:12PM EDT | 40.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 9 | 28 | 220.90% |
| Z241018P00042500 | 2024-09-27 12:40PM EDT | 42.50 | 0.37 | 0.00 | 0.95 | 0.00 | - | 1 | 61 | 196.29% |
| Z241018P00045000 | 2024-10-09 10:43AM EDT | 45.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 59 | 172.85% |
| Z241018P00047500 | 2024-10-11 9:38AM EDT | 47.50 | 0.01 | 0.00 | 0.30 | -0.14 | -93.33% | 1 | 75 | 116.41% |
| Z241018P00050000 | 2024-10-09 2:32PM EDT | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 155 | 710 | 94.92% |
| Z241018P00052500 | 2024-10-11 1:05PM EDT | 52.50 | 0.04 | 0.00 | 0.11 | -0.07 | -63.64% | 1 | 312 | 66.80% |
| Z241018P00055000 | 2024-10-11 3:55PM EDT | 55.00 | 0.03 | 0.02 | 0.06 | -0.13 | -81.25% | 51 | 5,637 | 52.73% |
| Z241018P00056000 | 2024-10-11 3:04PM EDT | 56.00 | 0.10 | 0.04 | 0.58 | -0.39 | -79.59% | 33 | 147 | 68.16% |
| Z241018P00057000 | 2024-10-11 1:30PM EDT | 57.00 | 0.15 | 0.09 | 0.12 | -0.21 | -58.33% | 2 | 139 | 46.97% |
| Z241018P00057500 | 2024-10-11 3:55PM EDT | 57.50 | 0.13 | 0.11 | 0.14 | -0.35 | -72.92% | 33 | 712 | 45.31% |
| Z241018P00058000 | 2024-10-11 3:42PM EDT | 58.00 | 0.17 | 0.15 | 0.18 | -0.83 | -83.00% | 46 | 361 | 44.73% |
| Z241018P00059000 | 2024-10-11 1:19PM EDT | 59.00 | 0.25 | 0.23 | 0.47 | -0.81 | -76.42% | 62 | 101 | 51.71% |
| Z241018P00060000 | 2024-10-11 3:43PM EDT | 60.00 | 0.43 | 0.38 | 0.45 | -0.70 | -61.95% | 130 | 1,905 | 41.90% |
| Z241018P00061000 | 2024-10-11 3:56PM EDT | 61.00 | 0.67 | 0.42 | 0.67 | -0.88 | -56.77% | 61 | 381 | 40.14% |
| Z241018P00062000 | 2024-10-11 3:59PM EDT | 62.00 | 0.97 | 0.94 | 0.99 | -1.37 | -58.55% | 117 | 35 | 38.67% |
| Z241018P00062500 | 2024-10-11 3:56PM EDT | 62.50 | 1.20 | 1.16 | 1.22 | -1.43 | -54.37% | 35 | 1,727 | 38.77% |
| Z241018P00063000 | 2024-10-11 3:50PM EDT | 63.00 | 1.46 | 1.40 | 1.65 | -1.79 | -55.08% | 24 | 77 | 43.80% |
| Z241018P00064000 | 2024-10-10 10:07AM EDT | 64.00 | 4.15 | 1.82 | 2.08 | 0.00 | - | 2 | 212 | 38.97% |
| Z241018P00065000 | 2024-10-11 1:15PM EDT | 65.00 | 3.10 | 2.50 | 2.98 | -1.20 | -27.91% | 13 | 1,199 | 45.70% |
| Z241018P00066000 | 2024-10-11 1:58PM EDT | 66.00 | 3.95 | 3.40 | 3.60 | -1.35 | -25.47% | 7 | 231 | 39.99% |
| Z241018P00067000 | 2024-10-10 2:55PM EDT | 67.00 | 6.45 | 2.91 | 4.50 | 0.00 | - | 1 | 270 | 42.29% |
| Z241018P00067500 | 2024-10-03 3:57PM EDT | 67.50 | 4.50 | 4.75 | 4.95 | 0.00 | - | 35 | 128 | 42.58% |
| Z241018P00068000 | 2024-10-10 10:10AM EDT | 68.00 | 7.70 | 5.10 | 5.50 | 0.00 | - | 1 | 44 | 48.63% |
| Z241018P00069000 | 2024-10-10 9:46AM EDT | 69.00 | 9.30 | 6.15 | 6.50 | 0.00 | - | 1 | 9 | 54.69% |
| Z241018P00070000 | 2024-10-10 11:05AM EDT | 70.00 | 9.80 | 6.95 | 7.45 | 0.00 | - | 13 | 22 | 57.13% |
| Z241018P00071000 | 2024-09-26 12:06PM EDT | 71.00 | 5.75 | 8.10 | 8.55 | 0.00 | - | - | 0 | 50.78% |
| Z241018P00072000 | 2024-10-04 10:31AM EDT | 72.00 | 9.25 | 9.10 | 9.50 | 0.00 | - | 12 | 2 | 51.56% |
| Z241018P00072500 | 2024-10-04 10:31AM EDT | 72.50 | 9.85 | 9.60 | 9.95 | 0.00 | - | 3 | 4 | 70.31% |
| Z241018P00073000 | 2024-10-02 10:48AM EDT | 73.00 | 9.80 | 10.05 | 10.50 | 0.00 | - | 1 | 2 | 50.39% |
| Z241018P00074000 | 2024-10-09 11:11AM EDT | 74.00 | 13.15 | 11.10 | 11.50 | 0.00 | - | 2 | 7 | 60.16% |
| Z241018P00075000 | 2024-10-08 9:54AM EDT | 75.00 | 12.90 | 11.75 | 12.50 | 0.00 | - | 3 | 0 | 86.72% |
| Z241018P00080000 | 2024-10-04 12:54PM EDT | 80.00 | 17.00 | 17.00 | 18.30 | 0.00 | - | 16 | 8 | 121.78% |
© 2024 Yahoo. All rights reserved.