Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00038000 | 2024-04-19 2:07PM EDT | 38.00 | 5.45 | 2.47 | 4.90 | 0.00 | - | 1 | 1 | 76.71% |
| Z240531C00039000 | 2024-05-02 3:01PM EDT | 39.00 | 2.46 | 1.53 | 4.90 | 0.00 | - | 20 | 11 | 50.73% |
| Z240531C00042000 | 2024-05-03 11:56AM EDT | 42.00 | 1.30 | 1.13 | 1.25 | +0.33 | +34.02% | 25 | 23 | 39.40% |
| Z240531C00043000 | 2024-05-03 11:33AM EDT | 43.00 | 0.99 | 0.49 | 0.89 | +0.18 | +22.22% | 8 | 6 | 38.62% |
| Z240531C00045000 | 2024-05-03 10:49AM EDT | 45.00 | 0.49 | 0.34 | 0.44 | +0.22 | +81.48% | 63 | 14 | 38.38% |
| Z240531C00046000 | 2024-05-02 2:59PM EDT | 46.00 | 0.24 | 0.22 | 0.39 | 0.00 | - | 13 | 14 | 41.70% |
| Z240531C00047000 | 2024-05-02 9:40AM EDT | 47.00 | 0.22 | 0.14 | 0.27 | 0.00 | - | 1 | 25 | 41.60% |
| Z240531C00048000 | 2024-05-03 11:34AM EDT | 48.00 | 0.18 | 0.08 | 0.37 | -0.14 | -43.75% | 1 | 17 | 50.00% |
| Z240531C00049000 | 2024-05-03 10:14AM EDT | 49.00 | 0.15 | 0.04 | 0.16 | +0.06 | +66.67% | 1 | 8 | 43.85% |
| Z240531C00050000 | 2024-05-03 9:42AM EDT | 50.00 | 0.18 | 0.02 | 0.31 | +0.08 | +80.00% | 5 | 13 | 55.57% |
| Z240531C00051000 | 2024-04-18 10:06AM EDT | 51.00 | 0.67 | 0.01 | 1.32 | 0.00 | - | - | 10 | 73.73% |
| Z240531C00053000 | 2024-04-29 11:42AM EDT | 53.00 | 0.56 | 0.01 | 0.57 | 0.00 | - | 4 | 24 | 65.43% |
| Z240531C00054000 | 2024-04-24 12:06PM EDT | 54.00 | 0.43 | 0.01 | 0.57 | 0.00 | - | - | 16 | 68.75% |
| Z240531C00055000 | 2024-04-25 12:49PM EDT | 55.00 | 0.10 | 0.01 | 0.43 | -0.22 | -68.75% | 2 | 7 | 67.77% |
| Z240531C00060000 | 2024-04-17 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00036000 | 2024-05-02 2:59PM EDT | 36.00 | 0.50 | 0.26 | 1.50 | 0.00 | - | 8 | 9 | 59.81% |
| Z240531P00037000 | 2024-05-03 3:42PM EDT | 37.00 | 0.44 | 0.40 | 0.96 | -0.27 | -38.03% | 1 | 7 | 54.10% |
| Z240531P00040000 | 2024-05-03 11:56AM EDT | 40.00 | 1.33 | 1.27 | 1.41 | -0.62 | -31.79% | 11 | 8 | 38.23% |
| Z240531P00041000 | 2024-05-03 3:42PM EDT | 41.00 | 1.80 | 1.46 | 1.98 | -0.21 | -10.45% | 1 | 21 | 39.65% |
| Z240531P00042000 | 2024-05-02 12:11PM EDT | 42.00 | 3.30 | 2.12 | 2.54 | 0.00 | - | 14 | 28 | 38.97% |
| Z240531P00044000 | 2024-05-02 9:33AM EDT | 44.00 | 4.70 | 2.93 | 4.30 | 0.00 | - | 7 | 82 | 47.75% |
| Z240531P00045000 | 2024-05-03 11:17AM EDT | 45.00 | 4.05 | 3.65 | 5.60 | +0.58 | +16.71% | 25 | 5 | 61.57% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 5.90 | 6.65 | 0.00 | - | 5 | 5 | 44.48% |
| Z240531P00048000 | 2024-04-18 12:33PM EDT | 48.00 | 6.59 | 6.20 | 8.60 | 0.00 | - | - | 1 | 78.61% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 6.20 | 8.65 | 0.00 | - | - | 1 | 52.93% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 10.05 | 10.60 | 0.00 | - | 3 | 3 | 58.30% |
© 2024 Yahoo. All rights reserved.