Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00025000 | 2024-04-18 2:10PM EDT | 25.00 | 20.41 | 18.80 | 21.80 | 0.00 | - | - | 1 | 70.33% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 35.00 | 14.40 | 11.75 | 14.30 | 0.00 | - | - | 1 | 57.02% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 53.76% |
| Z250620C00040000 | 2024-05-01 10:25AM EDT | 40.00 | 10.70 | 10.20 | 11.95 | -0.80 | -6.96% | 1 | 1 | 58.89% |
| Z250620C00042500 | 2024-04-18 10:57AM EDT | 42.50 | 9.77 | 8.50 | 9.75 | 0.00 | - | 1 | 7 | 53.15% |
| Z250620C00045000 | 2024-05-01 2:29PM EDT | 45.00 | 8.25 | 8.00 | 8.40 | -1.05 | -11.29% | 1 | 16 | 53.00% |
| Z250620C00047500 | 2024-05-01 3:49PM EDT | 47.50 | 7.29 | 7.00 | 8.15 | -0.71 | -8.87% | 27 | 167 | 54.04% |
| Z250620C00050000 | 2024-04-29 12:55PM EDT | 50.00 | 7.35 | 6.15 | 6.75 | 0.00 | - | 2 | 10 | 51.81% |
| Z250620C00052500 | 2024-05-01 11:59AM EDT | 52.50 | 5.60 | 5.35 | 6.10 | +0.12 | +2.19% | 59 | 7 | 51.39% |
| Z250620C00057500 | 2024-04-16 10:11AM EDT | 57.50 | 4.75 | 4.10 | 4.85 | 0.00 | - | 10 | 87 | 50.54% |
| Z250620C00060000 | 2024-05-01 11:16AM EDT | 60.00 | 3.80 | 3.50 | 3.80 | +0.30 | +8.57% | 2 | 31 | 49.24% |
| Z250620C00062500 | 2024-04-29 2:10PM EDT | 62.50 | 3.95 | 3.00 | 3.30 | 0.00 | - | 58 | 155 | 48.65% |
| Z250620C00065000 | 2024-04-26 10:21AM EDT | 65.00 | 3.20 | 2.55 | 2.89 | 0.00 | - | 1 | 3 | 48.29% |
| Z250620C00070000 | 2024-04-17 10:52AM EDT | 70.00 | 2.50 | 1.89 | 2.30 | 0.00 | - | 1 | 74 | 48.32% |
| Z250620C00075000 | 2024-04-15 12:25PM EDT | 75.00 | 2.00 | 1.20 | 2.12 | 0.00 | - | 5 | 12 | 50.61% |
| Z250620C00080000 | 2024-04-03 3:49PM EDT | 80.00 | 2.30 | 0.97 | 1.82 | 0.00 | - | 10 | 32 | 51.44% |
| Z250620C00085000 | 2024-04-22 11:19AM EDT | 85.00 | 0.84 | 0.73 | 1.72 | 0.00 | - | 1 | 456 | 53.53% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00025000 | 2024-04-12 3:57PM EDT | 25.00 | 1.42 | 1.27 | 2.14 | 0.00 | - | 2 | 3 | 52.44% |
| Z250620P00027500 | 2024-04-16 1:37PM EDT | 27.50 | 1.98 | 1.43 | 2.48 | 0.00 | - | - | 200 | 52.93% |
| Z250620P00030000 | 2024-05-01 9:57AM EDT | 30.00 | 2.51 | 2.49 | 2.83 | -0.17 | -6.34% | 3 | 205 | 48.56% |
| Z250620P00032500 | 2024-04-30 12:57PM EDT | 32.50 | 3.20 | 3.20 | 3.50 | +0.05 | +1.59% | 1 | 219 | 46.48% |
| Z250620P00035000 | 2024-04-30 10:30AM EDT | 35.00 | 3.95 | 2.35 | 4.30 | 0.00 | - | 9 | 56 | 44.70% |
| Z250620P00037500 | 2024-05-01 2:53PM EDT | 37.50 | 4.85 | 5.05 | 5.30 | 0.00 | - | 20 | 42 | 43.54% |
| Z250620P00040000 | 2024-04-29 12:30PM EDT | 40.00 | 5.70 | 5.30 | 7.35 | 0.00 | - | 2 | 4 | 47.91% |
| Z250620P00042500 | 2024-05-01 10:37AM EDT | 42.50 | 7.45 | 7.05 | 7.75 | +3.35 | +81.71% | 1 | 1 | 41.76% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 45.00 | 8.65 | 8.80 | 9.80 | 0.00 | - | 181 | 52 | 44.51% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 47.50 | 9.55 | 10.25 | 10.85 | 0.00 | - | 1 | 17 | 40.97% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 50.00 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 32.06% |
| Z250620P00052500 | 2024-04-29 12:08PM EDT | 52.50 | 12.65 | 13.55 | 15.60 | 0.00 | - | 59 | 60 | 47.25% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 55.00 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 26.81% |
| Z250620P00057500 | 2024-04-12 12:39PM EDT | 57.50 | 15.70 | 16.20 | 18.70 | 0.00 | - | 5 | 145 | 42.19% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 19.10 | 21.95 | 0.00 | - | 1 | 7 | 49.54% |
© 2024 Yahoo. All rights reserved.