Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-02-20 1:22PM EDT | 15.00 | 39.29 | 35.05 | 38.45 | 0.00 | - | 2 | 35 | 292.19% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 84.08% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 238.28% |
| Z250117C00025000 | 2024-04-16 3:07PM EDT | 25.00 | 20.00 | 16.65 | 20.00 | 0.00 | - | 1 | 43 | 62.01% |
| Z250117C00027500 | 2024-04-19 12:12PM EDT | 27.50 | 16.70 | 16.00 | 17.45 | 0.00 | - | 8 | 7 | 64.92% |
| Z250117C00030000 | 2024-05-01 12:15PM EDT | 30.00 | 15.07 | 13.65 | 16.35 | -0.83 | -5.22% | 3 | 214 | 64.11% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 12.35 | 13.85 | 0.00 | - | 7 | 4 | 60.52% |
| Z250117C00035000 | 2024-05-01 12:04PM EDT | 35.00 | 11.40 | 10.70 | 13.50 | -1.46 | -11.35% | 1 | 1,960 | 64.03% |
| Z250117C00037500 | 2024-04-24 10:00AM EDT | 37.50 | 11.38 | 9.60 | 11.85 | 0.00 | - | 2 | 14 | 63.01% |
| Z250117C00040000 | 2024-05-01 1:59PM EDT | 40.00 | 8.37 | 8.25 | 8.80 | -0.18 | -2.11% | 60 | 2,113 | 54.99% |
| Z250117C00042500 | 2024-04-30 2:44PM EDT | 42.50 | 7.95 | 7.05 | 7.35 | 0.00 | - | 6 | 13 | 53.03% |
| Z250117C00045000 | 2024-05-01 3:56PM EDT | 45.00 | 6.15 | 5.90 | 6.25 | -0.65 | -9.56% | 2 | 10,854 | 51.69% |
| Z250117C00047500 | 2024-04-19 12:50PM EDT | 47.50 | 5.30 | 4.95 | 5.25 | 0.00 | - | 3 | 31 | 50.60% |
| Z250117C00050000 | 2024-04-30 11:05AM EDT | 50.00 | 5.00 | 4.20 | 4.45 | 0.00 | - | 1 | 2,503 | 50.15% |
| Z250117C00052500 | 2024-04-24 10:31AM EDT | 52.50 | 4.31 | 3.55 | 3.75 | 0.00 | - | 6 | 312 | 50.45% |
| Z250117C00055000 | 2024-05-01 2:03PM EDT | 55.00 | 3.05 | 2.59 | 3.10 | -0.61 | -16.67% | 1 | 1,000 | 49.54% |
| Z250117C00057500 | 2024-05-01 11:57AM EDT | 57.50 | 2.60 | 2.08 | 2.59 | -0.27 | -9.41% | 33 | 306 | 49.07% |
| Z250117C00060000 | 2024-05-01 1:23PM EDT | 60.00 | 2.08 | 1.43 | 2.27 | -0.49 | -19.07% | 13 | 2,970 | 49.63% |
| Z250117C00062500 | 2024-05-01 3:06PM EDT | 62.50 | 2.00 | 1.69 | 2.06 | -0.17 | -7.83% | 15 | 549 | 50.76% |
| Z250117C00065000 | 2024-04-30 2:54PM EDT | 65.00 | 1.67 | 1.38 | 1.51 | 0.00 | - | 34 | 4,673 | 48.17% |
| Z250117C00070000 | 2024-04-30 12:51PM EDT | 70.00 | 1.20 | 0.91 | 1.18 | 0.00 | - | 3 | 14,312 | 49.34% |
| Z250117C00075000 | 2024-04-29 3:03PM EDT | 75.00 | 0.70 | 0.61 | 0.83 | -0.14 | -14.29% | 5 | 1,614 | 48.93% |
| Z250117C00080000 | 2024-04-30 3:53PM EDT | 80.00 | 0.56 | 0.26 | 0.58 | +0.01 | +1.85% | 6 | 5,816 | 48.54% |
| Z250117C00085000 | 2024-04-24 3:24PM EDT | 85.00 | 0.39 | 0.25 | 1.51 | 0.00 | - | 2 | 3,145 | 56.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-05-01 3:01PM EDT | 15.00 | 0.12 | 0.06 | 0.23 | -0.06 | -33.33% | 400 | 2,194 | 63.77% |
| Z250117P00017500 | 2024-04-29 2:53PM EDT | 17.50 | 0.23 | 0.10 | 1.51 | 0.00 | - | 4 | 24 | 79.49% |
| Z250117P00020000 | 2024-04-29 2:54PM EDT | 20.00 | 0.37 | 0.18 | 0.45 | 0.00 | - | 2 | 100 | 54.93% |
| Z250117P00022500 | 2024-05-01 2:06PM EDT | 22.50 | 0.58 | 0.53 | 0.61 | +0.03 | +5.45% | 2 | 48 | 54.39% |
| Z250117P00025000 | 2024-05-01 12:07PM EDT | 25.00 | 0.86 | 0.73 | 1.00 | +0.14 | +19.44% | 1 | 110 | 52.59% |
| Z250117P00027500 | 2024-04-26 10:01AM EDT | 27.50 | 1.08 | 1.14 | 2.33 | 0.00 | - | 10 | 25 | 57.42% |
| Z250117P00030000 | 2024-05-01 3:01PM EDT | 30.00 | 1.58 | 1.68 | 2.00 | +0.10 | +6.76% | 210 | 534 | 50.24% |
| Z250117P00032500 | 2024-04-22 12:18PM EDT | 32.50 | 2.48 | 2.24 | 3.60 | 0.00 | - | 10 | 79 | 53.04% |
| Z250117P00035000 | 2024-04-25 1:46PM EDT | 35.00 | 2.78 | 3.05 | 3.35 | 0.00 | - | 2 | 1,377 | 48.15% |
| Z250117P00037500 | 2024-04-24 10:02AM EDT | 37.50 | 3.43 | 3.95 | 4.20 | 0.00 | - | 2 | 48 | 46.17% |
| Z250117P00040000 | 2024-05-01 1:43PM EDT | 40.00 | 5.18 | 4.95 | 5.35 | +0.68 | +15.11% | 11 | 4,721 | 45.46% |
| Z250117P00042500 | 2024-04-25 12:55PM EDT | 42.50 | 5.80 | 6.25 | 6.50 | 0.00 | - | 6 | 81 | 43.67% |
| Z250117P00045000 | 2024-04-29 11:34AM EDT | 45.00 | 6.90 | 7.60 | 8.10 | 0.00 | - | 2 | 2,209 | 44.04% |
| Z250117P00047500 | 2024-04-24 10:23AM EDT | 47.50 | 8.30 | 8.80 | 9.60 | 0.00 | - | 3 | 395 | 42.73% |
| Z250117P00050000 | 2024-05-01 10:25AM EDT | 50.00 | 10.72 | 10.70 | 11.45 | -0.44 | -3.94% | 10 | 2,455 | 42.99% |
| Z250117P00052500 | 2024-04-22 11:54AM EDT | 52.50 | 13.10 | 12.50 | 13.40 | 0.00 | - | 5 | 143 | 43.21% |
| Z250117P00055000 | 2024-04-29 10:40AM EDT | 55.00 | 13.04 | 13.30 | 15.05 | 0.00 | - | 1 | 4,899 | 40.14% |
| Z250117P00057500 | 2024-05-01 10:40AM EDT | 57.50 | 16.30 | 15.40 | 17.85 | +2.10 | +14.79% | 1 | 229 | 46.17% |
| Z250117P00060000 | 2024-04-22 1:00PM EDT | 60.00 | 19.10 | 17.60 | 19.85 | 0.00 | - | 1 | 1,858 | 44.90% |
| Z250117P00062500 | 2024-03-11 1:10PM EDT | 62.50 | 11.15 | 17.70 | 19.05 | 0.00 | - | 2 | 196 | 0.00% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 30.47% |
| Z250117P00070000 | 2024-04-11 10:15AM EDT | 70.00 | 25.25 | 27.70 | 29.90 | 0.00 | - | 25 | 372 | 56.02% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-02-20 11:45AM EDT | 80.00 | 26.75 | 28.60 | 29.20 | 0.00 | - | 1 | 33 | 0.00% |
| Z250117P00085000 | 2024-02-14 10:35AM EDT | 85.00 | 25.84 | 35.15 | 39.40 | 0.00 | - | 80 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.