Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 2024-04-22 10:15AM EDT | 17.50 | 26.48 | 25.20 | 29.35 | 0.00 | - | 1 | 2 | 72.12% |
| Z260116C00020000 | 2024-04-18 3:30PM EDT | 20.00 | 25.00 | 25.05 | 26.05 | 0.00 | - | 1 | 23 | 71.22% |
| Z260116C00022500 | 2024-03-18 10:50AM EDT | 22.50 | 28.45 | 23.25 | 24.20 | 0.00 | - | 5 | 8 | 68.57% |
| Z260116C00025000 | 2024-03-28 12:30PM EDT | 25.00 | 28.25 | 22.25 | 23.05 | 0.00 | - | 1 | 48 | 71.45% |
| Z260116C00030000 | 2024-04-29 11:35AM EDT | 30.00 | 19.48 | 16.50 | 20.95 | 0.00 | - | 1 | 22 | 62.34% |
| Z260116C00035000 | 2024-04-30 9:40AM EDT | 35.00 | 16.15 | 15.20 | 18.00 | 0.00 | - | 2 | 256 | 63.56% |
| Z260116C00037500 | 2024-04-15 9:30AM EDT | 37.50 | 15.70 | 12.15 | 14.20 | 0.00 | - | 1 | 1 | 51.06% |
| Z260116C00040000 | 2024-04-29 12:41PM EDT | 40.00 | 13.95 | 12.60 | 14.25 | 0.00 | - | 20 | 85 | 57.54% |
| Z260116C00042500 | 2024-04-18 11:23AM EDT | 42.50 | 11.80 | 11.20 | 11.85 | 0.00 | - | 1 | 21 | 52.84% |
| Z260116C00045000 | 2024-04-30 12:33PM EDT | 45.00 | 10.83 | 10.25 | 11.60 | -0.57 | -5.00% | 1 | 81 | 54.12% |
| Z260116C00047500 | 2024-05-01 9:59AM EDT | 47.50 | 9.65 | 9.45 | 9.85 | -0.35 | -3.50% | 2 | 18 | 51.93% |
| Z260116C00050000 | 2024-04-29 3:30PM EDT | 50.00 | 9.51 | 7.60 | 9.65 | 0.00 | - | 5 | 179 | 50.62% |
| Z260116C00052500 | 2024-04-30 3:50PM EDT | 52.50 | 8.30 | 6.95 | 8.15 | 0.00 | - | 1 | 74 | 51.52% |
| Z260116C00055000 | 2024-04-30 2:07PM EDT | 55.00 | 7.50 | 6.45 | 8.75 | 0.00 | - | 12 | 1,100 | 51.83% |
| Z260116C00057500 | 2024-04-11 1:51PM EDT | 57.50 | 8.30 | 5.15 | 8.10 | 0.00 | - | 10 | 38 | 56.63% |
| Z260116C00060000 | 2024-05-01 9:58AM EDT | 60.00 | 6.20 | 5.60 | 7.25 | -0.10 | -1.59% | 1 | 191 | 51.42% |
| Z260116C00062500 | 2024-03-25 3:53PM EDT | 62.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 6.25% |
| Z260116C00065000 | 2024-03-28 12:30PM EDT | 65.00 | 8.35 | 4.50 | 5.55 | 0.00 | - | 2 | 31 | 51.58% |
| Z260116C00070000 | 2024-04-22 12:09PM EDT | 70.00 | 3.40 | 2.50 | 5.30 | 0.00 | - | 6 | 105 | 54.08% |
| Z260116C00075000 | 2024-04-29 2:32PM EDT | 75.00 | 3.50 | 2.95 | 3.30 | 0.00 | - | 64 | 4,182 | 47.22% |
| Z260116C00080000 | 2024-04-18 3:40PM EDT | 80.00 | 2.61 | 1.89 | 3.45 | 0.00 | - | 1 | 490 | 50.88% |
| Z260116C00085000 | 2024-04-29 1:37PM EDT | 85.00 | 2.31 | 1.47 | 3.30 | 0.00 | - | 3 | 829 | 52.65% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 2024-03-19 9:38AM EDT | 17.50 | 0.90 | 0.88 | 0.95 | 0.00 | - | 5 | 17 | 53.86% |
| Z260116P00020000 | 2024-04-18 9:38AM EDT | 20.00 | 1.29 | 0.55 | 1.23 | 0.00 | - | 2 | 39 | 51.22% |
| Z260116P00022500 | 2024-04-26 12:46PM EDT | 22.50 | 2.19 | 1.55 | 1.67 | 0.00 | - | 1 | 114 | 49.49% |
| Z260116P00025000 | 2024-04-11 9:31AM EDT | 25.00 | 2.00 | 2.05 | 2.39 | 0.00 | - | 1 | 71 | 49.61% |
| Z260116P00027500 | 2024-04-22 10:39AM EDT | 27.50 | 2.91 | 2.65 | 2.82 | 0.00 | - | 4 | 6 | 46.51% |
| Z260116P00030000 | 2024-04-29 10:52AM EDT | 30.00 | 3.18 | 3.30 | 3.50 | 0.00 | - | 1 | 212 | 44.92% |
| Z260116P00032500 | 2024-04-04 11:31AM EDT | 32.50 | 3.60 | 4.15 | 4.35 | 0.00 | - | 1 | 2 | 43.90% |
| Z260116P00035000 | 2024-04-23 3:09PM EDT | 35.00 | 4.90 | 5.05 | 5.25 | 0.00 | - | 1 | 687 | 42.60% |
| Z260116P00037500 | 2024-04-09 9:38AM EDT | 37.50 | 5.20 | 6.10 | 6.85 | 0.00 | - | 1 | 9 | 44.44% |
| Z260116P00040000 | 2024-04-22 12:00PM EDT | 40.00 | 7.73 | 7.25 | 7.50 | 0.00 | - | 3 | 287 | 40.89% |
| Z260116P00042500 | 2024-04-19 9:43AM EDT | 42.50 | 8.80 | 8.50 | 9.60 | 0.00 | - | 1 | 4 | 43.90% |
| Z260116P00045000 | 2024-04-30 10:12AM EDT | 45.00 | 9.60 | 9.60 | 10.55 | 0.00 | - | 6 | 143 | 41.03% |
| Z260116P00047500 | 2024-04-18 12:25PM EDT | 47.50 | 11.35 | 9.40 | 12.40 | 0.00 | - | 21 | 582 | 41.88% |
| Z260116P00050000 | 2024-04-30 1:54PM EDT | 50.00 | 12.60 | 12.55 | 13.15 | 0.00 | - | 1 | 287 | 37.39% |
| Z260116P00052500 | 2024-03-15 3:50PM EDT | 52.50 | 12.95 | 13.65 | 13.95 | 0.00 | - | 1 | 1 | 32.61% |
| Z260116P00055000 | 2024-04-22 9:41AM EDT | 55.00 | 16.61 | 14.75 | 17.55 | 0.00 | - | 17 | 53 | 40.42% |
| Z260116P00057500 | 2024-02-13 4:41PM EDT | 57.50 | 13.35 | 12.25 | 12.60 | 0.00 | - | - | 7 | 0.00% |
| Z260116P00060000 | 2024-03-04 11:28AM EDT | 60.00 | 13.36 | 16.75 | 20.00 | 0.00 | - | 1 | 2 | 32.64% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 65.00 | 20.40 | 22.00 | 27.00 | 0.00 | - | 1 | 14 | 46.78% |
| Z260116P00070000 | 2024-01-05 1:45PM EDT | 70.00 | 21.01 | 18.90 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
| Z260116P00075000 | 2024-03-21 10:40AM EDT | 75.00 | 26.60 | 31.00 | 36.00 | 0.00 | - | 10 | 100 | 48.52% |
© 2024 Yahoo. All rights reserved.