Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-09-23 2:18PM EDT | 15.00 | 51.20 | 47.45 | 48.30 | 0.00 | - | 1 | 35 | 131.64% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-09-24 3:47PM EDT | 20.00 | 47.75 | 42.15 | 44.80 | 0.00 | - | 5 | 27 | 146.68% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 0.00% |
| Z250117C00025000 | 2024-06-17 1:57PM EDT | 25.00 | 23.60 | 28.70 | 29.45 | 0.00 | - | 3 | 45 | 0.00% |
| Z250117C00027500 | 2024-06-26 1:40PM EDT | 27.50 | 20.44 | 21.65 | 24.10 | 0.00 | - | 1 | 8 | 0.00% |
| Z250117C00030000 | 2024-09-16 2:48PM EDT | 30.00 | 33.47 | 33.00 | 33.95 | 0.00 | - | 7 | 252 | 99.27% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.85 | 15.25 | 0.00 | - | 7 | 4 | 0.00% |
| Z250117C00035000 | 2024-10-08 10:36AM EDT | 35.00 | 28.45 | 28.15 | 29.40 | 0.00 | - | 10 | 3,502 | 89.11% |
| Z250117C00037500 | 2024-09-13 3:14PM EDT | 37.50 | 23.36 | 25.30 | 27.55 | 0.00 | - | 2 | 112 | 83.74% |
| Z250117C00040000 | 2024-09-20 10:50AM EDT | 40.00 | 28.17 | 23.55 | 23.85 | 0.00 | - | 1 | 2,312 | 70.85% |
| Z250117C00042500 | 2024-10-09 3:46PM EDT | 42.50 | 19.12 | 20.30 | 21.55 | 0.00 | - | 24 | 438 | 57.57% |
| Z250117C00045000 | 2024-10-09 3:18PM EDT | 45.00 | 16.53 | 18.75 | 19.25 | 0.00 | - | 1 | 12,684 | 61.18% |
| Z250117C00047500 | 2024-10-03 3:23PM EDT | 47.50 | 17.80 | 15.70 | 17.30 | 0.00 | - | 4 | 1,180 | 53.86% |
| Z250117C00050000 | 2024-10-08 10:19AM EDT | 50.00 | 14.70 | 14.75 | 15.00 | 0.00 | - | 6 | 2,828 | 57.74% |
| Z250117C00052500 | 2024-10-11 3:45PM EDT | 52.50 | 12.85 | 12.85 | 13.00 | +1.65 | +14.73% | 1 | 674 | 55.74% |
| Z250117C00055000 | 2024-10-10 3:51PM EDT | 55.00 | 9.70 | 11.05 | 11.20 | 0.00 | - | 6 | 1,434 | 54.19% |
| Z250117C00057500 | 2024-10-11 10:33AM EDT | 57.50 | 8.61 | 9.40 | 9.55 | +0.66 | +8.30% | 1 | 934 | 52.88% |
| Z250117C00060000 | 2024-10-11 3:55PM EDT | 60.00 | 7.85 | 7.90 | 8.05 | +1.01 | +14.77% | 36 | 3,912 | 51.71% |
| Z250117C00062500 | 2024-10-11 3:53PM EDT | 62.50 | 6.55 | 6.55 | 6.70 | +1.00 | +18.02% | 303 | 2,089 | 50.60% |
| Z250117C00065000 | 2024-10-11 3:26PM EDT | 65.00 | 5.25 | 5.40 | 5.55 | +0.83 | +18.78% | 230 | 5,527 | 50.49% |
| Z250117C00067500 | 2024-10-11 12:39PM EDT | 67.50 | 4.25 | 4.40 | 4.55 | +0.65 | +18.06% | 30 | 1,196 | 49.85% |
| Z250117C00070000 | 2024-10-11 3:50PM EDT | 70.00 | 3.50 | 3.55 | 3.70 | +0.56 | +19.05% | 51 | 14,344 | 49.34% |
| Z250117C00072500 | 2024-10-11 12:53PM EDT | 72.50 | 2.75 | 2.87 | 2.97 | +0.47 | +20.61% | 6 | 149 | 48.78% |
| Z250117C00075000 | 2024-10-11 3:07PM EDT | 75.00 | 2.20 | 2.28 | 2.41 | +0.40 | +22.22% | 35 | 3,556 | 48.72% |
| Z250117C00080000 | 2024-10-11 3:50PM EDT | 80.00 | 1.51 | 1.49 | 1.50 | +0.33 | +27.97% | 1,516 | 5,644 | 47.93% |
| Z250117C00085000 | 2024-10-10 1:38PM EDT | 85.00 | 0.65 | 0.86 | 0.99 | 0.00 | - | 1 | 7,929 | 48.49% |
| Z250117C00090000 | 2024-10-09 9:30AM EDT | 90.00 | 0.97 | 0.51 | 0.65 | 0.00 | - | 5 | 9 | 48.98% |
| Z250117C00095000 | 2024-10-02 10:22AM EDT | 95.00 | 0.55 | 0.35 | 0.59 | 0.00 | - | 10 | 13 | 50.44% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-10-10 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,333 | 96.88% |
| Z250117P00017500 | 2024-10-10 9:30AM EDT | 17.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 176 | 87.50% |
| Z250117P00020000 | 2024-10-10 9:32AM EDT | 20.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 117 | 84.38% |
| Z250117P00022500 | 2024-09-18 12:09PM EDT | 22.50 | 0.08 | 0.00 | 0.55 | 0.00 | - | 4 | 47 | 108.98% |
| Z250117P00025000 | 2024-10-04 9:51AM EDT | 25.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 4 | 227 | 100.29% |
| Z250117P00027500 | 2024-10-04 9:56AM EDT | 27.50 | 0.18 | 0.01 | 0.65 | 0.00 | - | 7 | 73 | 92.58% |
| Z250117P00030000 | 2024-10-04 3:25PM EDT | 30.00 | 0.20 | 0.04 | 0.38 | 0.00 | - | 4 | 685 | 77.15% |
| Z250117P00032500 | 2024-10-11 3:03PM EDT | 32.50 | 0.11 | 0.05 | 0.38 | -0.45 | -80.36% | 2 | 98 | 69.92% |
| Z250117P00035000 | 2024-10-09 2:54PM EDT | 35.00 | 0.31 | 0.15 | 0.68 | 0.00 | - | 2 | 1,699 | 71.63% |
| Z250117P00037500 | 2024-10-07 2:24PM EDT | 37.50 | 0.37 | 0.10 | 1.00 | 0.00 | - | 2 | 199 | 68.60% |
| Z250117P00040000 | 2024-10-09 10:54AM EDT | 40.00 | 0.52 | 0.28 | 0.63 | 0.00 | - | 4 | 6,831 | 58.79% |
| Z250117P00042500 | 2024-10-09 3:54PM EDT | 42.50 | 0.66 | 0.45 | 0.53 | 0.00 | - | 1,091 | 1,711 | 53.13% |
| Z250117P00045000 | 2024-10-11 12:26PM EDT | 45.00 | 0.80 | 0.67 | 0.75 | -0.26 | -24.53% | 1 | 3,990 | 51.59% |
| Z250117P00047500 | 2024-10-09 2:14PM EDT | 47.50 | 1.41 | 0.84 | 1.59 | 0.00 | - | 15 | 3,007 | 53.37% |
| Z250117P00050000 | 2024-10-11 1:43PM EDT | 50.00 | 1.50 | 1.01 | 1.47 | -0.25 | -14.29% | 23 | 3,833 | 49.71% |
| Z250117P00052500 | 2024-10-10 2:25PM EDT | 52.50 | 2.47 | 1.92 | 2.01 | 0.00 | - | 4 | 871 | 48.66% |
| Z250117P00055000 | 2024-10-11 9:58AM EDT | 55.00 | 2.85 | 2.56 | 2.66 | -0.55 | -16.18% | 6 | 5,276 | 47.42% |
| Z250117P00057500 | 2024-10-11 10:09AM EDT | 57.50 | 3.70 | 3.40 | 3.50 | -0.60 | -13.95% | 1 | 516 | 46.63% |
| Z250117P00060000 | 2024-10-10 11:51AM EDT | 60.00 | 5.35 | 4.40 | 4.50 | 0.00 | - | 1 | 2,865 | 45.84% |
| Z250117P00062500 | 2024-10-10 2:32PM EDT | 62.50 | 6.60 | 5.55 | 5.65 | 0.00 | - | 24 | 414 | 44.95% |
| Z250117P00065000 | 2024-10-11 3:08PM EDT | 65.00 | 7.09 | 6.05 | 7.00 | +0.24 | +3.50% | 2 | 463 | 44.30% |
| Z250117P00067500 | 2024-10-09 10:43AM EDT | 67.50 | 10.00 | 8.25 | 8.50 | 0.00 | - | 1 | 149 | 43.57% |
| Z250117P00070000 | 2024-10-04 3:54PM EDT | 70.00 | 10.15 | 9.05 | 11.15 | 0.00 | - | 35 | 311 | 50.98% |
| Z250117P00072500 | 2024-10-01 2:00PM EDT | 72.50 | 10.70 | 10.85 | 13.05 | 0.00 | - | 12 | 11 | 51.60% |
| Z250117P00075000 | 2024-10-02 2:48PM EDT | 75.00 | 13.20 | 13.75 | 13.90 | 0.00 | - | 1 | 29 | 41.46% |
| Z250117P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 37.42 | 33.25 | 34.10 | 0.00 | - | 10 | 0 | 170.11% |
| Z250117P00085000 | 2024-09-23 11:12AM EDT | 85.00 | 19.60 | 21.70 | 23.00 | 0.00 | - | 6 | 13 | 44.97% |
© 2024 Yahoo. All rights reserved.