Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 70.41% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.10 | 32.35 | 0.00 | - | - | 1 | 252.25% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 12.40 | 15.00 | 0.00 | - | 3 | 27 | 57.23% |
| Z241115C00032500 | 2024-04-22 2:05PM EDT | 32.50 | 12.35 | 11.75 | 13.20 | 0.00 | - | 4 | 3 | 62.65% |
| Z241115C00035000 | 2024-04-17 10:13AM EDT | 35.00 | 11.75 | 9.30 | 11.55 | 0.00 | - | 1 | 10 | 57.06% |
| Z241115C00037500 | 2024-04-24 12:23PM EDT | 37.50 | 10.20 | 7.15 | 9.65 | 0.00 | - | - | 18 | 51.22% |
| Z241115C00040000 | 2024-04-18 10:26AM EDT | 40.00 | 7.92 | 7.40 | 8.65 | 0.00 | - | 1 | 206 | 58.83% |
| Z241115C00042500 | 2024-05-01 1:16PM EDT | 42.50 | 6.35 | 6.30 | 6.55 | -1.30 | -16.99% | 2 | 30 | 54.47% |
| Z241115C00045000 | 2024-05-01 12:45PM EDT | 45.00 | 5.35 | 5.10 | 5.45 | -1.00 | -15.75% | 2 | 498 | 52.83% |
| Z241115C00047500 | 2024-04-26 1:16PM EDT | 47.50 | 5.35 | 4.10 | 4.50 | 0.00 | - | 76 | 196 | 51.54% |
| Z241115C00050000 | 2024-05-01 1:52PM EDT | 50.00 | 3.59 | 3.45 | 3.75 | -0.71 | -16.51% | 3 | 277 | 51.50% |
| Z241115C00052500 | 2024-05-01 1:31PM EDT | 52.50 | 2.99 | 2.52 | 5.00 | -0.71 | -19.19% | 8 | 195 | 57.98% |
| Z241115C00055000 | 2024-05-01 1:01PM EDT | 55.00 | 2.41 | 0.47 | 2.87 | -0.44 | -15.44% | 1 | 1,246 | 54.79% |
| Z241115C00057500 | 2024-05-01 1:30PM EDT | 57.50 | 2.00 | 1.08 | 2.48 | -0.37 | -15.61% | 20 | 653 | 55.26% |
| Z241115C00060000 | 2024-04-17 12:04PM EDT | 60.00 | 1.90 | 1.53 | 1.72 | 0.00 | - | 4 | 480 | 50.22% |
| Z241115C00062500 | 2024-05-01 10:04AM EDT | 62.50 | 1.59 | 1.27 | 1.42 | -0.52 | -24.64% | 1 | 343 | 50.24% |
| Z241115C00065000 | 2024-04-23 10:25AM EDT | 65.00 | 1.25 | 1.04 | 1.22 | 0.00 | - | 10 | 771 | 50.51% |
| Z241115C00070000 | 2024-05-01 3:28PM EDT | 70.00 | 0.82 | 0.65 | 1.23 | +0.03 | +3.80% | 5 | 559 | 53.17% |
| Z241115C00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.61 | 0.39 | 0.85 | 0.00 | - | 5 | 130 | 52.39% |
| Z241115C00080000 | 2024-04-23 2:15PM EDT | 80.00 | 0.37 | 0.33 | 0.44 | 0.00 | - | 9 | 121 | 51.22% |
| Z241115C00085000 | 2024-04-15 9:33AM EDT | 85.00 | 0.40 | 0.16 | 0.45 | 0.00 | - | 1 | 711 | 52.49% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2023-12-18 4:45PM EDT | 17.50 | 0.15 | 0.00 | 0.43 | 0.00 | - | 2 | 7 | 67.68% |
| Z241115P00020000 | 2024-03-15 2:31PM EDT | 20.00 | 0.25 | 0.00 | 2.06 | 0.00 | - | 3 | 16 | 84.96% |
| Z241115P00022500 | 2024-04-18 12:18PM EDT | 22.50 | 0.45 | 0.00 | 1.49 | 0.00 | - | 2 | 15 | 67.09% |
| Z241115P00025000 | 2024-05-01 2:09PM EDT | 25.00 | 0.62 | 0.59 | 0.75 | 0.00 | - | 1 | 56 | 56.01% |
| Z241115P00027500 | 2024-04-30 3:43PM EDT | 27.50 | 0.85 | 0.89 | 1.27 | -0.04 | -4.49% | 5 | 10 | 55.42% |
| Z241115P00030000 | 2024-05-01 3:55PM EDT | 30.00 | 1.40 | 1.31 | 1.71 | +0.18 | +14.75% | 5 | 98 | 53.15% |
| Z241115P00032500 | 2024-05-01 3:29PM EDT | 32.50 | 1.66 | 1.89 | 2.02 | -0.10 | -5.68% | 1 | 14 | 50.61% |
| Z241115P00035000 | 2024-05-01 11:43AM EDT | 35.00 | 2.60 | 2.60 | 3.15 | +0.23 | +9.70% | 2 | 1,095 | 50.46% |
| Z241115P00037500 | 2024-05-01 3:25PM EDT | 37.50 | 3.35 | 3.45 | 3.70 | +0.30 | +9.84% | 186 | 331 | 48.41% |
| Z241115P00040000 | 2024-05-01 3:25PM EDT | 40.00 | 4.25 | 4.45 | 4.85 | +0.05 | +1.19% | 6 | 129 | 47.90% |
| Z241115P00042500 | 2024-05-01 3:25PM EDT | 42.50 | 5.45 | 5.75 | 6.25 | +0.42 | +8.35% | 13 | 210 | 48.05% |
| Z241115P00045000 | 2024-04-26 11:17AM EDT | 45.00 | 6.35 | 7.15 | 7.65 | 0.00 | - | 1 | 596 | 46.89% |
| Z241115P00047500 | 2024-04-26 2:51PM EDT | 47.50 | 7.85 | 8.30 | 9.35 | 0.00 | - | 12 | 353 | 46.96% |
| Z241115P00050000 | 2024-04-24 9:48AM EDT | 50.00 | 9.00 | 10.30 | 11.35 | 0.00 | - | 1 | 542 | 48.47% |
| Z241115P00052500 | 2024-04-18 2:25PM EDT | 52.50 | 12.23 | 11.05 | 13.10 | 0.00 | - | 1 | 102 | 46.88% |
| Z241115P00055000 | 2024-04-24 12:36PM EDT | 55.00 | 13.10 | 13.00 | 14.75 | 0.00 | - | 8 | 145 | 43.02% |
| Z241115P00057500 | 2024-05-01 11:09AM EDT | 57.50 | 16.05 | 15.65 | 18.20 | +5.37 | +50.28% | 10 | 181 | 56.34% |
| Z241115P00060000 | 2024-04-16 11:14AM EDT | 60.00 | 17.57 | 17.65 | 19.85 | 0.00 | - | 2 | 233 | 51.50% |
| Z241115P00062500 | 2024-04-16 3:29PM EDT | 62.50 | 19.70 | 20.10 | 22.80 | 0.00 | - | 9 | 47 | 59.62% |
| Z241115P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 21.65 | 22.05 | 25.15 | 0.00 | - | 18 | 93 | 61.26% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 26.35 | 30.05 | 0.00 | - | 1 | 73 | 65.97% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 0.00% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.