Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240802C00040000 | 2024-07-22 10:30AM EDT | 2024-08-02 | 11.35 | 9.00 | 9.60 | 0.00 | - | 20 | 18 | 62.50% |
| Z240816C00040000 | 2024-07-26 11:27AM EDT | 2024-08-16 | 9.40 | 9.00 | 11.10 | -1.60 | -14.55% | 1 | 2,201 | 86.67% |
| Z240920C00040000 | 2024-07-18 11:05AM EDT | 2024-09-20 | 13.90 | 10.45 | 11.55 | 0.00 | - | 6 | 6 | 72.95% |
| Z241115C00040000 | 2024-07-19 2:07PM EDT | 2024-11-15 | 12.84 | 11.35 | 12.65 | 0.00 | - | 5 | 202 | 64.36% |
| Z250117C00040000 | 2024-07-24 3:44PM EDT | 2025-01-17 | 11.60 | 12.75 | 12.95 | 0.00 | - | 12 | 2,308 | 59.67% |
| Z250221C00040000 | 2024-07-10 12:16PM EDT | 2025-02-21 | 11.90 | 13.20 | 14.30 | 0.00 | - | - | 1 | 62.15% |
| Z250620C00040000 | 2024-06-20 12:46PM EDT | 2025-06-20 | 14.70 | 14.75 | 16.40 | 0.00 | - | 2 | 106 | 61.80% |
| Z251219C00040000 | 2024-07-25 9:41AM EDT | 2025-12-19 | 15.94 | 14.90 | 17.75 | 0.00 | - | 12 | 18 | 53.56% |
| Z260116C00040000 | 2024-07-17 11:38AM EDT | 2026-01-16 | 20.46 | 16.05 | 18.35 | 0.00 | - | 10 | 129 | 56.67% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240802P00040000 | 2024-07-26 2:51PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.25 | -0.02 | -40.00% | 4 | 137 | 94.34% |
| Z240809P00040000 | 2024-07-24 12:37PM EDT | 2024-08-09 | 0.35 | 0.34 | 0.46 | 0.00 | - | 8 | 225 | 86.91% |
| Z240816P00040000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.75 | -0.02 | -3.23% | 55 | 7,943 | 81.25% |
| Z240823P00040000 | 2024-07-24 3:49PM EDT | 2024-08-23 | 0.79 | 0.51 | 0.77 | 0.00 | - | 2 | 4 | 70.90% |
| Z240830P00040000 | 2024-07-25 1:45PM EDT | 2024-08-30 | 0.66 | 0.57 | 2.16 | 0.00 | - | 1 | 24 | 83.74% |
| Z240920P00040000 | 2024-07-26 12:33PM EDT | 2024-09-20 | 0.96 | 0.96 | 1.06 | +0.08 | +9.09% | 1 | 16 | 58.79% |
| Z241115P00040000 | 2024-07-25 3:54PM EDT | 2024-11-15 | 2.00 | 1.90 | 2.35 | 0.00 | - | 20 | 405 | 57.03% |
| Z250117P00040000 | 2024-07-26 11:40AM EDT | 2025-01-17 | 2.60 | 2.52 | 2.64 | -0.09 | -3.35% | 1 | 5,054 | 50.22% |
| Z250221P00040000 | 2024-07-05 3:56PM EDT | 2025-02-21 | 3.45 | 2.91 | 3.10 | 0.00 | - | 3 | 8 | 50.48% |
| Z250620P00040000 | 2024-07-12 9:39AM EDT | 2025-06-20 | 3.61 | 3.90 | 4.15 | 0.00 | - | 1 | 262 | 47.57% |
| Z251219P00040000 | 2024-07-24 12:08PM EDT | 2025-12-19 | 5.30 | 5.15 | 5.45 | 0.00 | - | 75 | 427 | 45.18% |
| Z260116P00040000 | 2024-07-24 12:08PM EDT | 2026-01-16 | 5.10 | 4.35 | 5.60 | 0.00 | - | 75 | 408 | 44.76% |
© 2024 Yahoo. All rights reserved.