Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 191.89% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 284.57% |
| Z240621C00025000 | 2023-11-16 11:10AM EDT | 25.00 | 16.65 | 30.55 | 32.95 | 0.00 | - | 3 | 36 | 528.13% |
| Z240621C00030000 | 2024-04-05 11:21AM EDT | 30.00 | 16.60 | 12.05 | 13.85 | 0.00 | - | 1 | 179 | 91.02% |
| Z240621C00032500 | 2024-04-26 12:29PM EDT | 32.50 | 12.36 | 9.85 | 11.05 | 0.00 | - | 1 | 0 | 75.29% |
| Z240621C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 9.17 | 6.40 | 8.20 | -0.48 | -4.97% | 1 | 354 | 66.02% |
| Z240621C00037500 | 2024-04-30 9:40AM EDT | 37.50 | 6.25 | 4.15 | 6.35 | -0.80 | -11.35% | 4 | 205 | 62.99% |
| Z240621C00040000 | 2024-05-01 12:15PM EDT | 40.00 | 4.80 | 4.15 | 4.65 | -0.64 | -11.76% | 1 | 33,246 | 54.79% |
| Z240621C00042500 | 2024-05-01 3:39PM EDT | 42.50 | 3.50 | 3.10 | 3.35 | -0.84 | -19.35% | 39 | 712 | 55.52% |
| Z240621C00045000 | 2024-05-01 3:41PM EDT | 45.00 | 2.26 | 2.19 | 2.34 | -0.66 | -21.71% | 412 | 9,755 | 55.27% |
| Z240621C00047500 | 2024-05-01 3:43PM EDT | 47.50 | 1.60 | 1.48 | 1.61 | -0.54 | -25.23% | 239 | 4,196 | 55.03% |
| Z240621C00050000 | 2024-05-01 3:57PM EDT | 50.00 | 1.05 | 0.27 | 1.45 | -0.29 | -21.64% | 345 | 6,160 | 51.17% |
| Z240621C00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.65 | 0.63 | 1.01 | -0.33 | -33.67% | 285 | 1,380 | 58.40% |
| Z240621C00055000 | 2024-05-01 3:55PM EDT | 55.00 | 0.48 | 0.45 | 0.50 | -0.19 | -28.36% | 86 | 18,807 | 56.10% |
| Z240621C00057500 | 2024-05-01 11:29AM EDT | 57.50 | 0.33 | 0.26 | 0.41 | -0.12 | -26.67% | 31 | 1,279 | 57.28% |
| Z240621C00060000 | 2024-05-01 1:49PM EDT | 60.00 | 0.23 | 0.16 | 0.60 | -0.09 | -28.12% | 123 | 5,316 | 64.65% |
| Z240621C00062500 | 2024-04-16 9:30AM EDT | 62.50 | 0.25 | 0.07 | 0.68 | 0.00 | - | 1 | 1,266 | 69.73% |
| Z240621C00065000 | 2024-04-29 1:43PM EDT | 65.00 | 0.18 | 0.06 | 0.30 | 0.00 | - | 1 | 3,212 | 64.65% |
| Z240621C00070000 | 2024-04-29 2:49PM EDT | 70.00 | 0.15 | 0.03 | 0.22 | 0.00 | - | 2 | 2,255 | 68.75% |
| Z240621C00075000 | 2024-04-26 3:09PM EDT | 75.00 | 0.08 | 0.08 | 0.20 | 0.00 | - | 65 | 32,832 | 77.34% |
| Z240621C00080000 | 2024-04-23 10:22AM EDT | 80.00 | 0.05 | 0.02 | 0.50 | 0.00 | - | 1 | 398 | 93.16% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 1.31 | 0.00 | - | 2 | 394 | 119.24% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 1.32 | 0.00 | - | 1 | 185 | 126.95% |
| Z240621P00025000 | 2024-04-29 2:51PM EDT | 25.00 | 0.10 | 0.02 | 1.36 | 0.00 | - | 2 | 72 | 110.45% |
| Z240621P00027500 | 2024-04-29 2:50PM EDT | 27.50 | 0.16 | 0.06 | 0.61 | 0.00 | - | 2 | 2 | 77.73% |
| Z240621P00030000 | 2024-05-01 3:47PM EDT | 30.00 | 0.26 | 0.26 | 0.36 | +0.02 | +8.33% | 112 | 1,336 | 63.28% |
| Z240621P00032500 | 2024-05-01 1:17PM EDT | 32.50 | 0.41 | 0.49 | 0.65 | -0.07 | -14.58% | 399 | 176 | 60.74% |
| Z240621P00035000 | 2024-05-01 3:59PM EDT | 35.00 | 0.89 | 0.87 | 1.10 | +0.07 | +8.54% | 147 | 3,068 | 58.45% |
| Z240621P00037500 | 2024-05-01 3:52PM EDT | 37.50 | 1.50 | 1.45 | 1.87 | +0.06 | +4.17% | 397 | 582 | 57.32% |
| Z240621P00040000 | 2024-05-01 3:55PM EDT | 40.00 | 2.41 | 2.35 | 2.58 | +0.25 | +11.63% | 463 | 6,693 | 54.03% |
| Z240621P00042500 | 2024-05-01 3:52PM EDT | 42.50 | 3.65 | 3.55 | 3.80 | +0.25 | +7.35% | 1,549 | 3,024 | 53.00% |
| Z240621P00045000 | 2024-05-01 2:31PM EDT | 45.00 | 5.20 | 4.95 | 5.20 | +1.00 | +23.81% | 135 | 12,937 | 50.39% |
| Z240621P00047500 | 2024-05-01 3:40PM EDT | 47.50 | 6.50 | 6.75 | 7.90 | +0.75 | +13.04% | 16 | 5,960 | 58.06% |
| Z240621P00050000 | 2024-05-01 3:40PM EDT | 50.00 | 8.29 | 7.30 | 9.95 | -0.13 | -1.54% | 9 | 2,537 | 70.58% |
| Z240621P00052500 | 2024-05-01 2:50PM EDT | 52.50 | 10.14 | 9.50 | 11.35 | +0.65 | +6.85% | 2 | 763 | 56.49% |
| Z240621P00055000 | 2024-04-30 10:01AM EDT | 55.00 | 12.05 | 12.65 | 14.25 | 0.00 | - | 2 | 933 | 51.51% |
| Z240621P00057500 | 2024-04-23 1:04PM EDT | 57.50 | 14.10 | 15.35 | 17.70 | 0.00 | - | 1 | 2,232 | 75.10% |
| Z240621P00060000 | 2024-05-01 1:49PM EDT | 60.00 | 18.25 | 17.20 | 20.00 | +2.12 | +13.14% | 72 | 207 | 68.75% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 90.82% |
| Z240621P00065000 | 2024-04-29 11:23AM EDT | 65.00 | 21.10 | 21.15 | 24.90 | 0.00 | - | 1 | 1 | 114.45% |
| Z240621P00070000 | 2024-04-25 10:06AM EDT | 70.00 | 27.50 | 26.15 | 29.70 | 0.00 | - | 5 | 0 | 121.05% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.