Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:65.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241004C00065000 | 2024-10-03 10:38AM EDT | 2024-10-04 | 0.29 | 0.22 | 0.30 | -0.32 | -52.46% | 8 | 544 | 49.22% |
| Z241011C00065000 | 2024-10-03 10:13AM EDT | 2024-10-11 | 0.80 | 0.71 | 0.93 | -0.35 | -30.43% | 5 | 148 | 41.60% |
| Z241018C00065000 | 2024-10-03 10:48AM EDT | 2024-10-18 | 1.41 | 1.20 | 1.44 | -0.31 | -18.02% | 30 | 1,480 | 41.41% |
| Z241025C00065000 | 2024-10-01 2:40PM EDT | 2024-10-25 | 2.87 | 1.74 | 1.88 | 0.00 | - | 2 | 311 | 41.70% |
| Z241101C00065000 | 2024-10-02 11:24AM EDT | 2024-11-01 | 2.77 | 0.62 | 3.95 | 0.00 | - | 2 | 5 | 65.38% |
| Z241108C00065000 | 2024-09-30 10:54AM EDT | 2024-11-08 | 4.25 | 2.82 | 3.60 | 0.00 | - | 3 | 4 | 54.52% |
| Z241115C00065000 | 2024-10-02 11:09AM EDT | 2024-11-15 | 4.12 | 3.70 | 3.95 | 0.00 | - | 3 | 1,355 | 52.56% |
| Z250117C00065000 | 2024-10-02 1:47PM EDT | 2025-01-17 | 6.15 | 5.65 | 5.85 | 0.00 | - | 1 | 5,973 | 48.54% |
| Z250221C00065000 | 2024-10-02 3:59PM EDT | 2025-02-21 | 7.45 | 6.95 | 7.20 | 0.00 | - | 4 | 2,429 | 50.72% |
| Z250620C00065000 | 2024-10-02 1:56PM EDT | 2025-06-20 | 10.40 | 9.70 | 9.95 | 0.00 | - | 7 | 450 | 50.39% |
| Z250919C00065000 | 2024-09-30 10:02AM EDT | 2025-09-19 | 13.17 | 11.40 | 11.75 | 0.00 | - | 1 | 4 | 50.04% |
| Z251219C00065000 | 2024-09-27 11:54AM EDT | 2025-12-19 | 14.40 | 12.75 | 13.95 | 0.00 | - | 1 | 83 | 51.14% |
| Z260116C00065000 | 2024-10-01 12:42PM EDT | 2026-01-16 | 14.70 | 12.75 | 14.40 | 0.00 | - | 5 | 209 | 50.40% |
| Z270115C00065000 | 2024-09-24 12:10PM EDT | 2027-01-15 | 20.22 | 18.10 | 18.60 | 0.00 | - | - | 10 | 50.92% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241004P00065000 | 2024-10-03 9:47AM EDT | 2024-10-04 | 2.19 | 2.11 | 2.45 | +0.13 | +6.31% | 3 | 344 | 62.50% |
| Z241011P00065000 | 2024-10-02 11:29AM EDT | 2024-10-11 | 2.88 | 2.82 | 3.05 | +0.31 | +12.06% | 1 | 108 | 50.73% |
| Z241018P00065000 | 2024-10-01 2:25PM EDT | 2024-10-18 | 2.30 | 3.25 | 3.40 | 0.00 | - | 43 | 1,176 | 44.97% |
| Z241025P00065000 | 2024-10-02 3:57PM EDT | 2024-10-25 | 3.40 | 3.65 | 3.80 | 0.00 | - | 3 | 10 | 43.97% |
| Z241101P00065000 | 2024-09-30 3:32PM EDT | 2024-11-01 | 3.80 | 4.15 | 4.65 | 0.00 | - | 2 | 2 | 50.39% |
| Z241115P00065000 | 2024-10-03 10:53AM EDT | 2024-11-15 | 5.55 | 5.45 | 5.75 | +0.45 | +8.82% | 46 | 367 | 52.52% |
| Z250117P00065000 | 2024-10-02 2:25PM EDT | 2025-01-17 | 6.60 | 6.95 | 7.10 | 0.00 | - | 58 | 508 | 44.67% |
| Z250221P00065000 | 2024-10-03 10:13AM EDT | 2025-02-21 | 8.00 | 7.95 | 8.20 | +0.45 | +5.96% | 2 | 104 | 45.78% |
| Z250516P00065000 | 2024-09-30 11:04AM EDT | 2025-05-16 | 9.19 | 9.55 | 9.75 | 0.00 | - | 1 | 2 | 44.12% |
| Z250620P00065000 | 2024-09-30 10:58AM EDT | 2025-06-20 | 9.66 | 10.00 | 10.20 | 0.00 | - | 1 | 8 | 43.18% |
| Z251219P00065000 | 2024-09-26 2:35PM EDT | 2025-12-19 | 11.15 | 12.25 | 13.50 | 0.00 | - | 1 | 58 | 45.17% |
| Z260116P00065000 | 2024-09-27 10:56AM EDT | 2026-01-16 | 11.60 | 12.15 | 12.95 | 0.00 | - | 1 | 114 | 41.85% |
© 2024 Yahoo. All rights reserved.