Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816C00020000 | 2023-11-08 12:23PM EDT | 20.00 | 19.60 | 25.50 | 28.20 | 0.00 | - | - | 1 | 217.14% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 22.50 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 87.11% |
| Z240816C00025000 | 2023-10-03 3:36PM EDT | 25.00 | 19.55 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 0.00% |
| Z240816C00030000 | 2024-04-30 9:51AM EDT | 30.00 | 14.30 | 13.00 | 13.80 | 0.00 | - | 2 | 78 | 73.41% |
| Z240816C00032500 | 2024-04-26 12:29PM EDT | 32.50 | 13.06 | 10.40 | 12.90 | 0.00 | - | 1 | 1 | 73.49% |
| Z240816C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 10.60 | 8.20 | 10.10 | 0.00 | - | 1 | 5,027 | 60.77% |
| Z240816C00037500 | 2024-04-22 11:34AM EDT | 37.50 | 7.11 | 7.30 | 7.55 | 0.00 | - | 1 | 81 | 58.11% |
| Z240816C00040000 | 2024-04-22 2:33PM EDT | 40.00 | 6.30 | 5.90 | 6.60 | 0.00 | - | 3 | 182 | 59.94% |
| Z240816C00042500 | 2024-05-01 1:16PM EDT | 42.50 | 4.72 | 4.65 | 4.85 | -1.18 | -20.00% | 3 | 363 | 55.82% |
| Z240816C00045000 | 2024-05-01 9:30AM EDT | 45.00 | 4.15 | 3.65 | 3.80 | -0.05 | -1.19% | 2 | 10,647 | 55.05% |
| Z240816C00047500 | 2024-05-01 1:08PM EDT | 47.50 | 2.85 | 2.81 | 3.05 | -0.85 | -22.97% | 345 | 6,098 | 54.93% |
| Z240816C00050000 | 2024-04-30 12:45PM EDT | 50.00 | 2.57 | 2.13 | 2.25 | 0.00 | - | 9 | 1,427 | 53.64% |
| Z240816C00052500 | 2024-05-01 12:06PM EDT | 52.50 | 1.63 | 1.60 | 1.74 | -0.49 | -23.11% | 8 | 384 | 53.37% |
| Z240816C00055000 | 2024-04-30 11:52AM EDT | 55.00 | 1.57 | 1.22 | 1.34 | 0.00 | - | 301 | 669 | 53.37% |
| Z240816C00057500 | 2024-05-01 1:15PM EDT | 57.50 | 0.93 | 0.89 | 0.98 | -0.24 | -20.51% | 43 | 770 | 52.69% |
| Z240816C00060000 | 2024-05-01 12:54PM EDT | 60.00 | 0.70 | 0.43 | 1.00 | -0.21 | -23.08% | 10 | 2,225 | 52.88% |
| Z240816C00062500 | 2024-05-01 11:06AM EDT | 62.50 | 0.56 | 0.53 | 0.59 | -0.14 | -20.00% | 21 | 472 | 53.42% |
| Z240816C00065000 | 2024-04-19 1:35PM EDT | 65.00 | 0.35 | 0.41 | 0.47 | 0.00 | - | 12 | 289 | 53.91% |
| Z240816C00070000 | 2024-05-01 1:23PM EDT | 70.00 | 0.25 | 0.25 | 0.31 | -0.11 | -30.56% | 1 | 3,037 | 55.08% |
| Z240816C00075000 | 2024-04-23 3:18PM EDT | 75.00 | 0.15 | 0.12 | 0.70 | 0.00 | - | 2 | 5,384 | 65.28% |
| Z240816C00080000 | 2024-04-19 2:33PM EDT | 80.00 | 0.09 | 0.04 | 0.64 | 0.00 | - | 4 | 845 | 68.07% |
| Z240816C00085000 | 2024-04-23 12:48PM EDT | 85.00 | 0.10 | 0.02 | 0.57 | 0.00 | - | 4 | 446 | 71.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00017500 | 2024-05-01 11:53AM EDT | 17.50 | 0.09 | 0.05 | 0.26 | +0.08 | +800.00% | 11 | 392 | 86.33% |
| Z240816P00020000 | 2024-05-01 11:09AM EDT | 20.00 | 0.10 | 0.08 | 0.14 | +0.01 | +11.11% | 1 | 38 | 70.12% |
| Z240816P00022500 | 2024-04-19 12:36PM EDT | 22.50 | 0.24 | 0.16 | 0.22 | 0.00 | - | 2 | 1 | 66.21% |
| Z240816P00025000 | 2024-04-29 2:52PM EDT | 25.00 | 0.23 | 0.10 | 0.44 | 0.00 | - | 2 | 2,020 | 60.64% |
| Z240816P00027500 | 2024-04-26 1:28PM EDT | 27.50 | 0.34 | 0.44 | 0.72 | 0.00 | - | 5 | 6 | 61.91% |
| Z240816P00030000 | 2024-04-29 10:40AM EDT | 30.00 | 0.55 | 0.72 | 0.80 | 0.00 | - | 1 | 2,211 | 56.25% |
| Z240816P00032500 | 2024-04-30 3:48PM EDT | 32.50 | 1.05 | 1.03 | 1.34 | 0.00 | - | 1 | 96 | 54.35% |
| Z240816P00035000 | 2024-04-26 11:35AM EDT | 35.00 | 1.60 | 1.70 | 1.89 | +0.25 | +18.52% | 10 | 1,571 | 52.93% |
| Z240816P00037500 | 2024-05-01 12:44PM EDT | 37.50 | 2.50 | 2.52 | 2.63 | -0.04 | -1.57% | 20 | 347 | 51.32% |
| Z240816P00040000 | 2024-05-01 12:40PM EDT | 40.00 | 3.48 | 3.50 | 3.70 | +0.57 | +19.59% | 3 | 5,662 | 50.27% |
| Z240816P00042500 | 2024-05-01 11:42AM EDT | 42.50 | 4.65 | 4.70 | 4.85 | +0.70 | +17.72% | 394 | 240 | 49.32% |
| Z240816P00045000 | 2024-04-26 3:43PM EDT | 45.00 | 5.20 | 6.10 | 6.35 | 0.00 | - | 37 | 8,234 | 48.78% |
| Z240816P00047500 | 2024-05-01 12:52PM EDT | 47.50 | 7.80 | 7.75 | 7.90 | +0.75 | +10.64% | 1 | 4,157 | 46.56% |
| Z240816P00050000 | 2024-04-25 10:08AM EDT | 50.00 | 8.85 | 9.25 | 9.85 | 0.00 | - | 51 | 810 | 46.97% |
| Z240816P00052500 | 2024-05-01 12:10PM EDT | 52.50 | 11.45 | 10.90 | 11.85 | +1.10 | +10.63% | 39 | 906 | 46.17% |
| Z240816P00055000 | 2024-04-30 11:33AM EDT | 55.00 | 12.45 | 13.75 | 14.40 | 0.00 | - | 1 | 341 | 52.34% |
| Z240816P00057500 | 2024-05-01 11:10AM EDT | 57.50 | 15.51 | 15.30 | 16.15 | +0.83 | +5.65% | 8 | 103 | 43.16% |
| Z240816P00060000 | 2024-04-29 1:17PM EDT | 60.00 | 16.41 | 17.90 | 19.15 | 0.00 | - | 251 | 1,101 | 57.62% |
| Z240816P00062500 | 2024-03-28 10:36AM EDT | 62.50 | 13.70 | 17.05 | 20.85 | 0.00 | - | 1 | 111 | 41.02% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 65.00 | 22.30 | 23.10 | 24.45 | 0.00 | - | 1 | 15 | 57.72% |
| Z240816P00070000 | 2024-03-07 1:24PM EDT | 70.00 | 15.75 | 20.70 | 23.25 | 0.00 | - | 1 | 37 | 0.00% |
| Z240816P00075000 | 2024-03-05 12:27PM EDT | 75.00 | 20.30 | 26.80 | 29.20 | 0.00 | - | 11 | 0 | 0.00% |
| Z240816P00080000 | 2024-04-17 2:48PM EDT | 80.00 | 35.60 | 36.80 | 39.35 | 0.00 | - | 10 | 19 | 89.33% |
| Z240816P00085000 | 2023-12-21 12:17PM EDT | 85.00 | 26.65 | 28.80 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.