Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230331C00030000 | 2023-03-22 2:56PM EDT | 30.00 | 13.22 | 12.55 | 13.00 | 0.00 | - | 8 | 9 | 125.00% |
| Z230331C00031000 | 2023-03-23 3:25PM EDT | 31.00 | 12.20 | 11.55 | 11.95 | 0.00 | - | - | 1 | 194.53% |
| Z230331C00033000 | 2023-03-24 12:39PM EDT | 33.00 | 9.97 | 9.65 | 10.00 | 0.00 | - | 1 | 1 | 129.69% |
| Z230331C00034000 | 2023-03-27 1:11PM EDT | 34.00 | 8.40 | 8.65 | 8.95 | -0.65 | -7.18% | 1 | 8 | 106.25% |
| Z230331C00035000 | 2023-03-24 1:54PM EDT | 35.00 | 7.74 | 7.65 | 7.95 | +0.09 | +1.18% | 7 | 12 | 94.53% |
| Z230331C00035500 | 2023-03-17 12:57PM EDT | 35.50 | 5.35 | 7.10 | 7.40 | 0.00 | - | 1 | 1 | 116.41% |
| Z230331C00036000 | 2023-03-27 12:12PM EDT | 36.00 | 6.00 | 6.65 | 6.95 | -0.95 | -13.67% | 2 | 38 | 82.81% |
| Z230331C00037000 | 2023-03-27 2:38PM EDT | 37.00 | 5.89 | 5.60 | 5.95 | +1.12 | +23.48% | 8 | 16 | 56.25% |
| Z230331C00037500 | 2023-03-23 11:12AM EDT | 37.50 | 6.80 | 5.15 | 5.50 | 0.00 | - | - | 30 | 73.44% |
| Z230331C00038000 | 2023-03-27 11:30AM EDT | 38.00 | 4.47 | 4.60 | 5.00 | -0.70 | -13.54% | 3 | 97 | 60.16% |
| Z230331C00038500 | 2023-03-27 11:01AM EDT | 38.50 | 4.28 | 4.20 | 4.45 | +0.71 | +19.89% | 2 | 6 | 61.33% |
| Z230331C00039000 | 2023-03-24 3:16PM EDT | 39.00 | 4.24 | 3.75 | 3.95 | 0.00 | - | 94 | 223 | 59.77% |
| Z230331C00039500 | 2023-03-27 3:22PM EDT | 39.50 | 3.44 | 3.25 | 3.50 | -0.68 | -16.50% | 1 | 19 | 57.03% |
| Z230331C00040000 | 2023-03-24 1:05PM EDT | 40.00 | 3.10 | 2.64 | 3.05 | 0.00 | - | 126 | 176 | 68.56% |
| Z230331C00040500 | 2023-03-27 3:22PM EDT | 40.50 | 2.56 | 2.38 | 2.60 | -0.47 | -15.51% | 1 | 50 | 54.88% |
| Z230331C00041000 | 2023-03-27 3:06PM EDT | 41.00 | 2.09 | 2.03 | 2.27 | -0.02 | -0.95% | 7 | 133 | 58.98% |
| Z230331C00041500 | 2023-03-27 3:22PM EDT | 41.50 | 1.75 | 1.68 | 1.91 | -0.61 | -25.85% | 6 | 20 | 58.98% |
| Z230331C00042000 | 2023-03-27 12:09PM EDT | 42.00 | 1.00 | 1.34 | 1.44 | -0.68 | -40.48% | 5 | 153 | 54.00% |
| Z230331C00042500 | 2023-03-27 3:26PM EDT | 42.50 | 1.12 | 1.03 | 1.12 | -0.26 | -18.84% | 5 | 47 | 52.44% |
| Z230331C00043000 | 2023-03-27 3:15PM EDT | 43.00 | 0.82 | 0.76 | 0.85 | -0.49 | -37.40% | 33 | 374 | 51.07% |
| Z230331C00043500 | 2023-03-27 3:54PM EDT | 43.50 | 0.60 | 0.54 | 0.63 | -0.26 | -30.23% | 11 | 50 | 50.20% |
| Z230331C00044000 | 2023-03-27 2:58PM EDT | 44.00 | 0.43 | 0.37 | 0.45 | -0.37 | -46.25% | 34 | 1,176 | 51.86% |
| Z230331C00044500 | 2023-03-27 3:26PM EDT | 44.50 | 0.29 | 0.24 | 0.31 | -0.36 | -55.38% | 56 | 54 | 50.98% |
| Z230331C00045000 | 2023-03-27 1:23PM EDT | 45.00 | 0.13 | 0.15 | 0.21 | -0.37 | -74.00% | 13 | 387 | 50.68% |
| Z230331C00045500 | 2023-03-27 11:59AM EDT | 45.50 | 0.08 | 0.09 | 0.14 | -0.27 | -77.14% | 155 | 78 | 50.59% |
| Z230331C00046000 | 2023-03-27 1:34PM EDT | 46.00 | 0.06 | 0.06 | 0.09 | -0.19 | -76.00% | 18 | 64 | 50.39% |
| Z230331C00046500 | 2023-03-27 9:42AM EDT | 46.50 | 0.11 | 0.04 | 0.06 | -0.09 | -45.00% | 1 | 9 | 51.17% |
| Z230331C00047000 | 2023-03-27 3:07PM EDT | 47.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 28 | 1,071 | 50.39% |
| Z230331C00048000 | 2023-03-27 9:44AM EDT | 48.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 2 | 35 | 53.91% |
| Z230331C00049000 | 2023-03-27 9:56AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 3 | 101 | 59.38% |
| Z230331C00050000 | 2023-03-24 10:01AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 97 | 67.19% |
| Z230331C00051000 | 2023-03-20 12:09PM EDT | 51.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 18 | 84.38% |
| Z230331C00052000 | 2023-03-23 12:05PM EDT | 52.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 81.25% |
| Z230331C00053000 | 2023-03-16 9:30AM EDT | 53.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 67 | 87.50% |
| Z230331C00054000 | 2023-03-23 12:05PM EDT | 54.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 163 | 95.31% |
| Z230331C00055000 | 2023-03-24 1:15PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 22 | 87.50% |
| Z230331C00060000 | 2023-03-02 2:55PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 115.63% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230331P00025000 | 2023-02-28 10:56AM EDT | 25.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 6 | 181.25% |
| Z230331P00030000 | 2023-03-24 1:15PM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 125.00% |
| Z230331P00032000 | 2023-03-17 10:33AM EDT | 32.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 118.75% |
| Z230331P00033000 | 2023-03-24 3:17PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 4 | 107.81% |
| Z230331P00033500 | 2023-03-24 11:52AM EDT | 33.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 109.38% |
| Z230331P00034000 | 2023-03-21 10:03AM EDT | 34.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 15 | 9 | 96.88% |
| Z230331P00034500 | 2023-03-20 2:04PM EDT | 34.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 90.63% |
| Z230331P00035000 | 2023-03-27 10:41AM EDT | 35.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 5 | 61 | 89.06% |
| Z230331P00035500 | 2023-03-27 12:04PM EDT | 35.50 | 0.03 | 0.01 | 0.07 | -0.39 | -92.86% | 2 | 5 | 92.97% |
| Z230331P00036000 | 2023-03-27 2:57PM EDT | 36.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 21 | 34 | 80.47% |
| Z230331P00036500 | 2023-03-27 1:20PM EDT | 36.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 2 | 77.34% |
| Z230331P00037000 | 2023-03-27 11:15AM EDT | 37.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 1 | 1,602 | 75.00% |
| Z230331P00037500 | 2023-03-27 3:10PM EDT | 37.50 | 0.04 | 0.04 | 0.06 | -0.12 | -75.00% | 32 | 1 | 72.27% |
| Z230331P00038000 | 2023-03-27 3:41PM EDT | 38.00 | 0.06 | 0.05 | 0.13 | -0.02 | -25.00% | 85 | 1,095 | 74.61% |
| Z230331P00038500 | 2023-03-27 3:09PM EDT | 38.50 | 0.07 | 0.07 | 0.12 | -0.10 | -58.82% | 27 | 45 | 69.14% |
| Z230331P00039000 | 2023-03-27 3:41PM EDT | 39.00 | 0.10 | 0.09 | 0.16 | -0.08 | -44.44% | 45 | 905 | 66.80% |
| Z230331P00039500 | 2023-03-27 3:10PM EDT | 39.50 | 0.14 | 0.12 | 0.19 | -0.16 | -53.33% | 12 | 31 | 63.67% |
| Z230331P00040000 | 2023-03-27 3:07PM EDT | 40.00 | 0.18 | 0.17 | 0.20 | -0.09 | -33.33% | 92 | 477 | 59.38% |
| Z230331P00040500 | 2023-03-27 3:09PM EDT | 40.50 | 0.25 | 0.23 | 0.31 | -0.02 | -7.41% | 6 | 60 | 59.38% |
| Z230331P00041000 | 2023-03-27 12:11PM EDT | 41.00 | 0.58 | 0.31 | 0.37 | +0.24 | +70.59% | 89 | 1,596 | 56.06% |
| Z230331P00041500 | 2023-03-27 2:24PM EDT | 41.50 | 0.47 | 0.43 | 0.51 | +0.02 | +4.44% | 54 | 37 | 55.47% |
| Z230331P00042000 | 2023-03-27 3:56PM EDT | 42.00 | 0.61 | 0.57 | 0.69 | -0.23 | -27.38% | 166 | 95 | 54.59% |
| Z230331P00042500 | 2023-03-27 3:56PM EDT | 42.50 | 0.80 | 0.77 | 0.83 | -0.12 | -13.04% | 22 | 98 | 52.15% |
| Z230331P00043000 | 2023-03-27 3:55PM EDT | 43.00 | 1.03 | 0.98 | 1.07 | -0.11 | -9.65% | 34 | 71 | 50.59% |
| Z230331P00043500 | 2023-03-23 11:35AM EDT | 43.50 | 1.01 | 1.24 | 1.43 | 0.00 | - | 2 | 5 | 51.37% |
| Z230331P00044000 | 2023-03-27 3:50PM EDT | 44.00 | 1.66 | 1.57 | 1.70 | +0.16 | +10.67% | 5 | 89 | 53.13% |
| Z230331P00044500 | 2023-03-27 10:08AM EDT | 44.50 | 1.65 | 1.94 | 2.20 | -0.55 | -25.00% | 12 | 12 | 53.22% |
| Z230331P00045000 | 2023-03-27 9:53AM EDT | 45.00 | 2.01 | 2.34 | 2.55 | -0.10 | -4.74% | 6 | 99 | 51.17% |
| Z230331P00045500 | 2023-03-23 10:57AM EDT | 45.50 | 2.05 | 2.72 | 2.94 | 0.00 | - | - | 120 | 57.62% |
| Z230331P00046000 | 2023-03-23 12:15PM EDT | 46.00 | 3.05 | 3.20 | 3.60 | 0.00 | - | 1 | 29 | 59.96% |
| Z230331P00047000 | 2023-03-09 4:56PM EDT | 47.00 | 7.68 | 4.10 | 4.40 | 0.00 | - | 2 | 13 | 71.88% |
| Z230331P00048000 | 2023-03-27 11:18AM EDT | 48.00 | 5.62 | 5.10 | 5.40 | +0.97 | +20.86% | 1 | 36 | 53.91% |
| Z230331P00049000 | 2023-03-24 12:22PM EDT | 49.00 | 6.04 | 6.15 | 6.45 | 0.00 | - | 1 | 2 | 76.95% |
| Z230331P00052000 | 2023-03-09 2:11PM EDT | 52.00 | 10.85 | 9.05 | 9.55 | 0.00 | - | - | 1 | 103.13% |
| Z230331P00054000 | 2023-02-17 3:38PM EDT | 54.00 | 8.87 | 13.25 | 13.55 | 0.00 | - | 1 | 0 | 311.72% |
© 2023 Yahoo. All rights reserved.
