Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524C00040000 | 2024-05-02 2:16PM EDT | 40.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.78% |
| Z240524C00043000 | 2024-05-02 3:31PM EDT | 43.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 6.25% |
| Z240524C00044000 | 2024-05-02 12:33PM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 12.50% |
| Z240524C00045000 | 2024-05-02 3:18PM EDT | 45.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| Z240524C00046000 | 2024-04-29 10:50AM EDT | 46.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| Z240524C00047000 | 2024-05-02 9:36AM EDT | 47.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| Z240524C00048000 | 2024-04-26 12:58PM EDT | 48.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| Z240524C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 25.00% |
| Z240524C00051000 | 2024-04-26 1:19PM EDT | 51.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| Z240524C00052000 | 2024-04-23 9:51AM EDT | 52.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| Z240524C00053000 | 2024-05-02 11:41AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| Z240524C00054000 | 2024-04-29 3:06PM EDT | 54.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| Z240524C00055000 | 2024-04-24 11:16AM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| Z240524C00056000 | 2024-04-19 10:25AM EDT | 56.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00034000 | 2024-04-30 3:40PM EDT | 34.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| Z240524P00035000 | 2024-05-02 1:18PM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 12.50% |
| Z240524P00036000 | 2024-05-02 3:28PM EDT | 36.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 12.50% |
| Z240524P00037000 | 2024-05-02 2:29PM EDT | 37.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 6.25% |
| Z240524P00038000 | 2024-05-02 12:04PM EDT | 38.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| Z240524P00039000 | 2024-04-29 1:03PM EDT | 39.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| Z240524P00040000 | 2024-05-02 2:15PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| Z240524P00042000 | 2024-04-22 10:12AM EDT | 42.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 36 | 82 | 0.00% |
| Z240524P00044000 | 2024-05-02 10:31AM EDT | 44.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| Z240524P00045000 | 2024-04-24 12:23PM EDT | 45.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| Z240524P00046000 | 2024-04-29 3:09PM EDT | 46.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
| Z240524P00047000 | 2024-05-02 2:54PM EDT | 47.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| Z240524P00049000 | 2024-04-08 9:50AM EDT | 49.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 50.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.