Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219C00020000 | 2024-04-22 10:15AM EDT | 20.00 | 24.65 | 22.80 | 27.45 | 0.00 | - | 1 | 0 | 74.39% |
| Z251219C00030000 | 2024-04-29 1:45PM EDT | 30.00 | 19.85 | 15.70 | 20.50 | 0.00 | - | 5 | 28 | 63.03% |
| Z251219C00035000 | 2024-04-26 10:08AM EDT | 35.00 | 16.26 | 12.50 | 17.50 | 0.00 | - | 1 | 19 | 58.64% |
| Z251219C00037500 | 2024-04-10 1:00PM EDT | 37.50 | 16.59 | 13.25 | 14.50 | 0.00 | - | 1 | 0 | 58.34% |
| Z251219C00040000 | 2024-04-15 10:10AM EDT | 40.00 | 14.00 | 10.20 | 14.15 | 0.00 | - | 1 | 10 | 54.69% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 42.50 | 14.90 | 10.20 | 11.55 | 0.00 | - | 1 | 1 | 52.86% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 45.00 | 11.45 | 10.15 | 11.50 | 0.00 | - | 7 | 152 | 56.76% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 47.50 | 9.87 | 9.10 | 9.50 | 0.00 | - | 1 | 14 | 53.19% |
| Z251219C00050000 | 2024-05-01 2:39PM EDT | 50.00 | 8.39 | 8.25 | 8.80 | -1.01 | -10.74% | 5 | 113 | 52.92% |
| Z251219C00052500 | 2024-04-03 12:12PM EDT | 52.50 | 10.70 | 5.55 | 9.45 | 0.00 | - | 1 | 14 | 51.18% |
| Z251219C00055000 | 2024-03-15 1:59PM EDT | 55.00 | 10.46 | 8.20 | 8.75 | 0.00 | - | 3 | 669 | 58.56% |
| Z251219C00057500 | 2024-03-25 10:16AM EDT | 57.50 | 11.05 | 6.40 | 7.90 | 0.00 | - | 11 | 16 | 54.94% |
| Z251219C00060000 | 2024-04-22 10:19AM EDT | 60.00 | 5.15 | 5.35 | 5.95 | 0.00 | - | 1 | 671 | 50.20% |
| Z251219C00062500 | 2024-03-20 12:06PM EDT | 62.50 | 8.17 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 49.72% |
| Z251219C00065000 | 2024-04-12 11:33AM EDT | 65.00 | 5.80 | 4.25 | 5.20 | 0.00 | - | 1 | 46 | 52.26% |
| Z251219C00070000 | 2024-04-15 12:26PM EDT | 70.00 | 4.06 | 1.13 | 5.60 | 0.00 | - | 1 | 2,534 | 57.97% |
| Z251219C00075000 | 2024-05-01 11:14AM EDT | 75.00 | 2.93 | 1.29 | 4.20 | -0.11 | -3.62% | 25 | 92 | 54.18% |
| Z251219C00080000 | 2024-05-01 3:21PM EDT | 80.00 | 2.32 | 2.05 | 3.45 | -0.43 | -15.64% | 1 | 2,892 | 53.02% |
| Z251219C00085000 | 2024-04-05 1:40PM EDT | 85.00 | 3.30 | 1.54 | 2.30 | 0.00 | - | 15 | 619 | 48.66% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219P00017500 | 2024-01-11 11:53AM EDT | 17.50 | 0.77 | 0.06 | 2.67 | 0.00 | - | 4 | 5 | 61.50% |
| Z251219P00020000 | 2023-11-16 4:49PM EDT | 20.00 | 1.69 | 0.01 | 5.00 | 0.00 | - | 1 | 1 | 66.77% |
| Z251219P00022500 | 2024-02-22 2:53PM EDT | 22.50 | 1.22 | 0.89 | 1.37 | 0.00 | - | 1 | 7 | 46.63% |
| Z251219P00025000 | 2024-02-09 12:24PM EDT | 25.00 | 1.61 | 1.19 | 1.86 | 0.00 | - | 10 | 61 | 45.22% |
| Z251219P00030000 | 2024-04-19 9:48AM EDT | 30.00 | 3.50 | 2.88 | 4.15 | 0.00 | - | 2 | 181 | 49.51% |
| Z251219P00032500 | 2024-04-26 1:47PM EDT | 32.50 | 3.80 | 4.05 | 4.30 | 0.00 | - | 1 | 3 | 43.71% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 35.00 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 43.75% |
| Z251219P00040000 | 2024-05-01 12:28PM EDT | 40.00 | 8.70 | 7.15 | 7.55 | +1.64 | +23.23% | 5 | 408 | 40.96% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 45.00 | 10.05 | 9.75 | 11.90 | 0.00 | - | 3 | 48 | 47.03% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 47.50 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 34.18% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 50.00 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 37.56% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 55.00 | 13.95 | 16.00 | 16.55 | 0.00 | - | 2 | 100 | 34.57% |
| Z251219P00057500 | 2024-02-26 12:11PM EDT | 57.50 | 12.50 | 14.40 | 15.20 | 0.00 | - | 1 | 1 | 0.00% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 60.00 | 21.20 | 18.50 | 22.50 | 0.00 | - | 8 | 27 | 44.09% |
| Z251219P00062500 | 2024-03-15 10:12AM EDT | 62.50 | 16.50 | 19.90 | 21.85 | 0.00 | - | - | 10 | 28.32% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 65.00 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 0.00% |
| Z251219P00085000 | 2024-03-05 2:30PM EDT | 85.00 | 32.30 | 37.65 | 38.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.