Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00037000 | 2024-05-02 10:55AM EDT | 37.00 | 2.76 | 5.00 | 5.95 | 0.00 | - | 11 | 12 | 94.73% |
| Z240510C00039000 | 2024-05-02 3:38PM EDT | 39.00 | 1.44 | 2.81 | 3.60 | 0.00 | - | 28 | 28 | 52.15% |
| Z240510C00042000 | 2024-05-02 12:32PM EDT | 42.00 | 0.28 | 0.72 | 1.08 | 0.00 | - | 103 | 152 | 45.41% |
| Z240510C00042500 | 2024-05-03 9:38AM EDT | 42.50 | 0.69 | 0.51 | 1.19 | +0.48 | +177.78% | 1 | 25 | 58.84% |
| Z240510C00043000 | 2024-05-02 1:39PM EDT | 43.00 | 0.17 | 0.51 | 0.98 | 0.00 | - | 58 | 87 | 58.30% |
| Z240510C00043500 | 2024-05-03 9:30AM EDT | 43.50 | 0.45 | 0.41 | 1.11 | +0.32 | +246.15% | 1 | 135 | 56.15% |
| Z240510C00044000 | 2024-05-02 11:08AM EDT | 44.00 | 0.13 | 0.26 | 0.65 | 0.00 | - | 21 | 59 | 57.72% |
| Z240510C00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.12 | 0.09 | 0.51 | +0.07 | +140.00% | 7 | 210 | 50.78% |
| Z240510C00046000 | 2024-05-02 3:14PM EDT | 46.00 | 0.07 | 0.03 | 0.24 | 0.00 | - | 10 | 30 | 56.06% |
| Z240510C00046500 | 2024-05-02 10:20AM EDT | 46.50 | 0.04 | 0.03 | 0.24 | 0.00 | - | 2 | 28 | 51.56% |
| Z240510C00047000 | 2024-05-02 1:20PM EDT | 47.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 7 | 31 | 55.08% |
| Z240510C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.61 | 0.01 | 0.17 | 0.00 | - | 95 | 139 | 57.42% |
| Z240510C00049000 | 2024-05-02 1:50PM EDT | 49.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 17 | 22 | 69.53% |
| Z240510C00050000 | 2024-05-02 2:15PM EDT | 50.00 | 0.01 | 0.01 | 0.26 | 0.00 | - | 128 | 322 | 76.76% |
| Z240510C00051000 | 2024-05-02 12:53PM EDT | 51.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 13 | 77 | 82.03% |
| Z240510C00052000 | 2024-05-02 2:34PM EDT | 52.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 300 | 328 | 73.44% |
| Z240510C00053000 | 2024-05-02 3:21PM EDT | 53.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 21 | 759 | 93.36% |
| Z240510C00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 16 | 427 | 99.22% |
| Z240510C00055000 | 2024-05-02 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 9 | 145 | 103.91% |
| Z240510C00056000 | 2024-05-02 9:32AM EDT | 56.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 9 | 86 | 109.38% |
| Z240510C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 22 | 114.84% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 60.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 3 | 129.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00030000 | 2024-05-02 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 5 | 45 | 130.47% |
| Z240510P00033000 | 2024-05-02 10:22AM EDT | 33.00 | 0.16 | 0.00 | 0.27 | 0.00 | - | 1 | 16 | 101.95% |
| Z240510P00034000 | 2024-05-02 10:13AM EDT | 34.00 | 0.12 | 0.00 | 0.29 | 0.00 | - | 28 | 34 | 92.97% |
| Z240510P00035000 | 2024-05-03 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.26 | -0.03 | -37.50% | 2 | 150 | 80.47% |
| Z240510P00036500 | 2024-05-03 9:30AM EDT | 36.50 | 0.06 | 0.01 | 0.37 | -0.30 | -83.33% | 2 | 6 | 71.88% |
| Z240510P00037000 | 2024-05-02 3:01PM EDT | 37.00 | 0.22 | 0.02 | 0.35 | 0.00 | - | 31 | 970 | 66.02% |
| Z240510P00038000 | 2024-05-03 9:36AM EDT | 38.00 | 0.05 | 0.06 | 0.10 | -0.40 | -88.89% | 3 | 67 | 46.88% |
| Z240510P00038500 | 2024-05-02 3:59PM EDT | 38.50 | 0.53 | 0.08 | 0.16 | 0.00 | - | 64 | 61 | 47.85% |
| Z240510P00039000 | 2024-05-02 3:55PM EDT | 39.00 | 0.70 | 0.15 | 0.33 | 0.00 | - | 523 | 495 | 54.30% |
| Z240510P00039500 | 2024-05-02 3:59PM EDT | 39.50 | 0.87 | 0.14 | 0.37 | 0.00 | - | 17 | 34 | 50.49% |
| Z240510P00040000 | 2024-05-02 1:43PM EDT | 40.00 | 1.25 | 0.11 | 0.44 | 0.00 | - | 73 | 127 | 47.66% |
| Z240510P00041000 | 2024-05-02 11:55AM EDT | 41.00 | 1.83 | 0.45 | 0.79 | 0.00 | - | 39 | 76 | 48.63% |
| Z240510P00041500 | 2024-05-02 10:17AM EDT | 41.50 | 2.98 | 0.61 | 0.96 | 0.00 | - | 5 | 28 | 46.88% |
| Z240510P00042000 | 2024-05-03 9:32AM EDT | 42.00 | 0.98 | 0.71 | 0.99 | -1.63 | -62.45% | 2 | 70 | 38.09% |
| Z240510P00043000 | 2024-05-02 10:55AM EDT | 43.00 | 3.85 | 1.27 | 2.26 | 0.00 | - | 6 | 409 | 66.16% |
| Z240510P00043500 | 2024-04-30 12:59PM EDT | 43.50 | 2.83 | 0.84 | 2.38 | 0.00 | - | 789 | 768 | 57.42% |
| Z240510P00044000 | 2024-05-02 3:15PM EDT | 44.00 | 4.18 | 1.41 | 2.75 | 0.00 | - | 37 | 34 | 58.20% |
| Z240510P00044500 | 2024-04-30 10:18AM EDT | 44.50 | 3.07 | 2.31 | 2.98 | 0.00 | - | 10 | 15 | 50.68% |
| Z240510P00045000 | 2024-04-30 12:29PM EDT | 45.00 | 3.40 | 1.89 | 3.30 | 0.00 | - | 3 | 17 | 44.92% |
| Z240510P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 5.18 | 2.14 | 4.85 | 0.00 | - | 2 | 109 | 86.23% |
| Z240510P00047000 | 2024-05-02 11:01AM EDT | 47.00 | 7.60 | 4.35 | 6.25 | 0.00 | - | 1 | 11 | 62.31% |
| Z240510P00048000 | 2024-05-02 1:03PM EDT | 48.00 | 8.89 | 6.00 | 6.70 | 0.00 | - | 9 | 21 | 74.41% |
| Z240510P00049000 | 2024-04-29 12:43PM EDT | 49.00 | 5.89 | 6.05 | 7.85 | 0.00 | - | 1 | 0 | 115.72% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 50.00 | 6.69 | 7.25 | 9.20 | 0.00 | - | 3 | 0 | 76.76% |
| Z240510P00052000 | 2024-04-11 9:51AM EDT | 52.00 | 7.45 | 8.60 | 11.55 | 0.00 | - | - | 1 | 179.88% |
| Z240510P00053000 | 2024-04-01 12:12PM EDT | 53.00 | 5.95 | 9.80 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 55.00 | 9.75 | 11.75 | 14.60 | 0.00 | - | - | 0 | 98.44% |
© 2024 Yahoo. All rights reserved.