Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 17.50 | 0.01 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 20.00 | 0.10 | 0.00 | - | 1 | 9 |
| 21.45 | 0.00 | - | 5 | 6 | 22.50 | 0.01 | 0.00 | - | 1 | 62 |
| 14.60 | 0.00 | - | 1 | 3 | 25.00 | 0.01 | 0.00 | - | 12 | 2,669 |
| 15.25 | 0.00 | - | 1 | 9 | 27.50 | 0.01 | 0.00 | - | 30 | 56 |
| 10.60 | 0.00 | - | 7 | 17 | 30.00 | 0.01 | 0.00 | - | 2 | 1,659 |
| - | - | - | - | - | 31.00 | 0.01 | 0.00 | - | 103 | 302 |
| - | - | - | - | - | 32.00 | 0.01 | 0.00 | - | 160 | 810 |
| 8.55 | 0.00 | - | - | 5 | 32.50 | 0.01 | 0.00 | - | 2 | 143 |
| 8.03 | 0.00 | - | 3 | 3 | 33.00 | 0.01 | 0.00 | - | 5 | 10 |
| 5.50 | 0.00 | - | - | 1 | 34.00 | 0.01 | 0.00 | - | 21 | 1,479 |
| 9.70 | +0.10 | +1.04% | 20 | 4,155 | 35.00 | 0.01 | 0.00 | - | 1,267 | 2,842 |
| - | - | - | - | - | 35.50 | 0.02 | 0.00 | - | 1 | 1 |
| 3.80 | 0.00 | - | - | 2 | 36.00 | 0.01 | 0.00 | - | 221 | 1,265 |
| 7.70 | 0.00 | - | 3 | 1 | 36.50 | 0.01 | 0.00 | - | 243 | 191 |
| 2.92 | 0.00 | - | 33 | 37 | 37.00 | 0.01 | -0.04 | -80.00% | 371 | 37 |
| 4.80 | 0.00 | - | 1 | 86 | 37.50 | 0.01 | -0.05 | -83.33% | 541 | 1,080 |
| 6.15 | +1.45 | +30.85% | 1 | 4 | 38.00 | 0.06 | 0.00 | - | 7 | 305 |
| 2.28 | 0.00 | - | 20 | 13 | 38.50 | 0.23 | 0.00 | - | 6 | 23 |
| 2.55 | 0.00 | - | 6 | 182 | 39.00 | 0.04 | -0.01 | -20.00% | 2 | 279 |
| 2.85 | 0.00 | - | 3 | 102 | 39.50 | 0.05 | 0.00 | - | 19 | 338 |
| 4.50 | +0.20 | +4.65% | 3 | 481 | 40.00 | 0.04 | -0.01 | -20.00% | 42 | 8,465 |
| 2.36 | 0.00 | - | 9 | 69 | 40.50 | 0.08 | 0.00 | - | 5 | 96 |
| 3.08 | -1.32 | -30.00% | 2 | 204 | 41.00 | 0.08 | 0.00 | - | 19 | 170 |
| 3.30 | 0.00 | - | 23 | 275 | 41.50 | 0.05 | -0.05 | -50.00% | 42 | 69 |
| 1.97 | -0.92 | -31.83% | 11 | 874 | 42.00 | 0.08 | -0.06 | -42.86% | 18 | 1,206 |
| 2.61 | +0.31 | +13.48% | 38 | 2,268 | 42.50 | 0.09 | -0.09 | -50.00% | 196 | 3,022 |
| 1.46 | -0.29 | -16.57% | 2 | 1,056 | 43.00 | 0.10 | -0.19 | -65.52% | 47 | 1,260 |
| 1.15 | -0.36 | -23.84% | 11 | 691 | 43.50 | 0.28 | -0.16 | -36.36% | 12 | 421 |
| 1.31 | +0.02 | +1.55% | 390 | 2,767 | 44.00 | 0.27 | -0.27 | -50.00% | 160 | 138 |
| 0.92 | -0.02 | -2.13% | 31 | 119 | 44.50 | 0.38 | -0.37 | -49.33% | 66 | 38 |
| 0.60 | -0.11 | -15.49% | 566 | 4,137 | 45.00 | 0.59 | -0.48 | -44.86% | 101 | 3,006 |
| 0.43 | -0.10 | -18.87% | 77 | 300 | 45.50 | 0.86 | -0.53 | -38.13% | 37 | 4 |
| 0.24 | -0.17 | -41.46% | 717 | 660 | 46.00 | 2.15 | +0.53 | +32.72% | 1 | 3 |
| 0.15 | -0.17 | -53.12% | 65 | 782 | 46.50 | 3.70 | 0.00 | - | 1 | 1 |
| 0.10 | -0.13 | -56.52% | 33 | 366 | 47.00 | - | - | - | - | - |
| 0.02 | -0.12 | -85.71% | 23 | 1,150 | 47.50 | 2.58 | -0.32 | -11.03% | 5 | 2,534 |
| 0.04 | -0.09 | -69.23% | 7 | 160 | 48.00 | 5.65 | 0.00 | - | 1 | 30 |
| 0.03 | -0.04 | -57.14% | 5 | 1,425 | 49.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 6 | 5,692 | 50.00 | 4.95 | -0.40 | -7.48% | 5 | 827 |
| 0.01 | 0.00 | - | 248 | 3,120 | 51.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 117 | 127 | 52.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 500 | 786 | 52.50 | 7.80 | -3.75 | -32.47% | 25 | 8 |
| 0.01 | 0.00 | - | 3 | 50,983 | 55.00 | 10.10 | -4.09 | -28.82% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,420 | 57.50 | 13.40 | -2.00 | -12.99% | 34 | 1 |
| 0.01 | 0.00 | - | 2 | 25,970 | 60.00 | 16.20 | 0.00 | - | 120 | 1 |
| 0.03 | 0.00 | - | 1 | 814 | 62.50 | 20.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 7,097 | 65.00 | 22.10 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 2,398 | 70.00 | 25.05 | 0.00 | - | 250 | 0 |
| 0.01 | 0.00 | - | 8 | 3,598 | 75.00 | 17.87 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2 | 25 | 80.00 | 21.63 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 4 | 85 | 85.00 | 26.80 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.