Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00022500 | 2024-04-29 2:47PM EDT | 22.50 | 21.45 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| Z240517C00025000 | 2023-11-07 1:02PM EDT | 25.00 | 14.60 | 22.20 | 22.75 | 0.00 | - | 1 | 3 | 423.93% |
| Z240517C00030000 | 2024-04-17 11:22AM EDT | 30.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| Z240517C00035000 | 2024-04-23 9:46AM EDT | 35.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,166 | 0.00% |
| Z240517C00036500 | 2024-04-29 3:35PM EDT | 36.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| Z240517C00037000 | 2024-04-26 3:42PM EDT | 37.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| Z240517C00037500 | 2024-04-30 9:40AM EDT | 37.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| Z240517C00038500 | 2024-04-29 1:35PM EDT | 38.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| Z240517C00039000 | 2024-04-26 10:46AM EDT | 39.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| Z240517C00040000 | 2024-04-30 1:01PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 7 | 328 | 0.00% |
| Z240517C00041000 | 2024-04-29 1:35PM EDT | 41.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 120 | 0.00% |
| Z240517C00041500 | 2024-04-26 9:57AM EDT | 41.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240517C00042000 | 2024-04-26 9:37AM EDT | 42.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 0.00% |
| Z240517C00042500 | 2024-04-30 11:09AM EDT | 42.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 9 | 1,457 | 0.00% |
| Z240517C00043000 | 2024-04-30 3:06PM EDT | 43.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 312 | 314 | 1.56% |
| Z240517C00043500 | 2024-04-30 3:26PM EDT | 43.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 125 | 132 | 3.13% |
| Z240517C00044000 | 2024-04-30 3:21PM EDT | 44.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 52 | 188 | 3.13% |
| Z240517C00045000 | 2024-04-29 3:45PM EDT | 45.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 499 | 4,120 | 6.25% |
| Z240517C00045500 | 2024-04-30 3:19PM EDT | 45.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 60 | 97 | 6.25% |
| Z240517C00046000 | 2024-04-30 3:51PM EDT | 46.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 317 | 12.50% |
| Z240517C00046500 | 2024-04-30 3:04PM EDT | 46.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 12.50% |
| Z240517C00047000 | 2024-04-30 2:21PM EDT | 47.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 150 | 130 | 12.50% |
| Z240517C00047500 | 2024-04-30 3:19PM EDT | 47.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 82 | 1,203 | 12.50% |
| Z240517C00048000 | 2024-04-30 12:01PM EDT | 48.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 41 | 55 | 12.50% |
| Z240517C00049000 | 2024-04-30 3:59PM EDT | 49.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,768 | 1,558 | 12.50% |
| Z240517C00050000 | 2024-04-30 2:32PM EDT | 50.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 18 | 6,581 | 12.50% |
| Z240517C00051000 | 2024-04-30 3:49PM EDT | 51.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 411 | 2,468 | 25.00% |
| Z240517C00052000 | 2024-04-30 9:49AM EDT | 52.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 25.00% |
| Z240517C00052500 | 2024-04-30 2:18PM EDT | 52.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 26 | 762 | 25.00% |
| Z240517C00055000 | 2024-04-30 3:00PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,608 | 49,601 | 25.00% |
| Z240517C00057500 | 2024-04-30 3:49PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 869 | 25.00% |
| Z240517C00060000 | 2024-04-30 3:46PM EDT | 60.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 25,570 | 25.00% |
| Z240517C00062500 | 2024-04-29 9:34AM EDT | 62.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 50.00% |
| Z240517C00065000 | 2024-04-30 2:41PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 7,088 | 50.00% |
| Z240517C00070000 | 2024-04-30 3:49PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,399 | 50.00% |
| Z240517C00075000 | 2024-04-26 10:58AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,599 | 50.00% |
| Z240517C00080000 | 2024-04-23 2:27PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| Z240517C00085000 | 2024-03-21 10:24AM EDT | 85.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 4 | 85 | 181.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00017500 | 2024-04-04 10:56AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| Z240517P00020000 | 2023-12-13 1:00PM EDT | 20.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 9 | 183.98% |
| Z240517P00022500 | 2024-04-17 11:06AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| Z240517P00025000 | 2024-04-30 1:51PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,665 | 50.00% |
| Z240517P00027500 | 2024-04-25 10:00AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 55 | 50.00% |
| Z240517P00030000 | 2024-04-30 1:16PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 335 | 50.00% |
| Z240517P00032500 | 2024-04-30 3:52PM EDT | 32.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 25.00% |
| Z240517P00033000 | 2024-04-29 3:12PM EDT | 33.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| Z240517P00034000 | 2024-04-30 3:40PM EDT | 34.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| Z240517P00035000 | 2024-04-29 3:53PM EDT | 35.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 91 | 1,661 | 25.00% |
| Z240517P00036000 | 2024-04-30 12:20PM EDT | 36.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 35 | 25.00% |
| Z240517P00036500 | 2024-04-29 1:27PM EDT | 36.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 67 | 64 | 12.50% |
| Z240517P00037000 | 2024-04-30 2:15PM EDT | 37.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| Z240517P00037500 | 2024-04-30 3:46PM EDT | 37.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 1,097 | 12.50% |
| Z240517P00038000 | 2024-04-30 9:30AM EDT | 38.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 273 | 12.50% |
| Z240517P00039000 | 2024-04-23 1:55PM EDT | 39.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| Z240517P00040000 | 2024-04-30 2:00PM EDT | 40.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 11 | 9,315 | 6.25% |
| Z240517P00042000 | 2024-04-30 3:36PM EDT | 42.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 2 | 716 | 1.56% |
| Z240517P00042500 | 2024-04-30 3:28PM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 3,053 | 0.39% |
| Z240517P00043000 | 2024-04-30 3:22PM EDT | 43.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 6 | 556 | 0.00% |
| Z240517P00043500 | 2024-04-30 2:48PM EDT | 43.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 119 | 377 | 0.00% |
| Z240517P00044000 | 2024-04-29 1:51PM EDT | 44.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 71 | 60 | 0.00% |
| Z240517P00044500 | 2024-04-29 10:40AM EDT | 44.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| Z240517P00045000 | 2024-04-30 3:56PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 3,205 | 0.00% |
| Z240517P00047500 | 2024-04-30 3:51PM EDT | 47.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,453 | 0.00% |
| Z240517P00048000 | 2024-04-25 3:45PM EDT | 48.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| Z240517P00050000 | 2024-04-29 3:52PM EDT | 50.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 1,087 | 0.00% |
| Z240517P00052500 | 2024-04-26 11:02AM EDT | 52.50 | 9.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,120 | 0.00% |
| Z240517P00055000 | 2024-04-30 10:01AM EDT | 55.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 2 | 1,092 | 0.00% |
| Z240517P00057500 | 2024-04-15 2:50PM EDT | 57.50 | 14.23 | 0.00 | 0.00 | 0.00 | - | 10 | 916 | 0.00% |
| Z240517P00060000 | 2024-04-17 2:16PM EDT | 60.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 120 | 6 | 0.00% |
| Z240517P00062500 | 2024-04-22 1:03PM EDT | 62.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240517P00065000 | 2024-04-16 10:44AM EDT | 65.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240517P00070000 | 2024-04-10 3:04PM EDT | 70.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| Z240517P00075000 | 2024-03-04 10:56AM EDT | 75.00 | 17.87 | 27.10 | 29.55 | 0.00 | - | 1 | 0 | 0.00% |
| Z240517P00080000 | 2023-12-22 2:22PM EDT | 80.00 | 21.63 | 23.60 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| Z240517P00085000 | 2023-12-29 4:26PM EDT | 85.00 | 26.80 | 24.90 | 27.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.