Australia markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.00-0.50 (-1.03%)
At close: 04:00PM EDT
48.08 +0.08 (+0.17%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240621C000400002024-06-14 12:43PM EDT2024-06-217.858.058.25-0.70-8.19%5736,75487.11%
Z240628C000400002024-06-12 12:55PM EDT2024-06-288.907.759.650.00-1394.82%
Z240705C000400002024-06-12 11:43AM EDT2024-07-059.007.809.400.00-11273.44%
Z240719C000400002024-06-14 3:35PM EDT2024-07-198.527.859.20-0.26-2.96%316254.44%
Z240816C000400002024-06-14 2:09PM EDT2024-08-169.009.159.80-0.80-8.16%12,22360.03%
Z241115C000400002024-06-12 9:56AM EDT2024-11-1511.4510.8511.950.00-121258.81%
Z250117C000400002024-06-13 1:03PM EDT2025-01-1712.3312.0013.100.00-122,16459.14%
Z250620C000400002024-06-13 11:27AM EDT2025-06-2014.0014.1014.400.00-110555.86%
Z251219C000400002024-05-28 12:07PM EDT2025-12-1910.3516.0016.450.00-121455.81%
Z260116C000400002024-06-13 11:35AM EDT2026-01-1616.3916.2518.250.00-412659.57%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240621P000400002024-06-14 11:04AM EDT2024-06-210.070.020.10+0.03+75.00%111,33872.27%
Z240628P000400002024-06-14 3:54PM EDT2024-06-280.110.050.10+0.02+22.22%115253.32%
Z240705P000400002024-06-12 2:54PM EDT2024-07-050.130.061.280.00-81576.27%
Z240712P000400002024-06-14 2:09PM EDT2024-07-120.290.181.31-0.31-51.67%1268.56%
Z240719P000400002024-06-14 3:11PM EDT2024-07-190.350.260.38+0.08+29.63%1,46991749.32%
Z240726P000400002024-06-13 3:49PM EDT2024-07-260.420.351.520.00-4260.89%
Z240816P000400002024-06-14 3:19PM EDT2024-08-161.080.961.11+0.12+12.50%15,19651.73%
Z241115P000400002024-06-14 1:42PM EDT2024-11-152.272.162.41+0.19+9.13%121648.68%
Z250117P000400002024-06-12 12:08PM EDT2025-01-172.702.752.85+0.10+3.85%14,66844.86%
Z250620P000400002024-06-14 2:15PM EDT2025-06-204.304.104.30+0.60+16.22%1012743.67%
Z251219P000400002024-06-13 2:12PM EDT2025-12-195.235.305.550.00-241542.20%
Z260116P000400002024-06-12 9:30AM EDT2026-01-165.915.405.700.00-433641.92%