Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230929C00035000 | 2023-09-19 12:18PM EDT | 35.00 | 12.15 | 10.20 | 10.40 | 0.00 | - | 1 | 1 | 136.72% |
| Z230929C00039000 | 2023-09-22 2:58PM EDT | 39.00 | 6.30 | 6.30 | 6.40 | 0.00 | - | - | 1 | 72.66% |
| Z230929C00040000 | 2023-09-25 2:23PM EDT | 40.00 | 5.50 | 5.25 | 5.45 | 0.00 | - | 2 | 3 | 62.50% |
| Z230929C00042000 | 2023-09-25 3:54PM EDT | 42.00 | 3.50 | 3.40 | 3.55 | 0.00 | - | 14 | 15 | 60.55% |
| Z230929C00042500 | 2023-09-25 12:34PM EDT | 42.50 | 3.25 | 2.89 | 3.05 | 0.00 | - | 4 | 5 | 53.13% |
| Z230929C00043000 | 2023-09-25 12:34PM EDT | 43.00 | 2.80 | 2.43 | 2.58 | 0.00 | - | 3 | 0 | 55.86% |
| Z230929C00043500 | 2023-09-25 12:34PM EDT | 43.50 | 2.37 | 2.03 | 2.13 | 0.00 | - | 1 | 0 | 51.56% |
| Z230929C00044000 | 2023-09-22 1:51PM EDT | 44.00 | 1.91 | 1.61 | 1.75 | 0.00 | - | 11 | 0 | 50.78% |
| Z230929C00045000 | 2023-09-25 10:32AM EDT | 45.00 | 1.15 | 0.98 | 1.05 | 0.00 | - | 6 | 14 | 46.68% |
| Z230929C00045500 | 2023-09-26 10:39AM EDT | 45.50 | 0.82 | 0.71 | 0.75 | -0.08 | -8.89% | 18 | 2,636 | 44.14% |
| Z230929C00046000 | 2023-09-26 10:31AM EDT | 46.00 | 0.60 | 0.49 | 0.55 | -0.08 | -11.76% | 10 | 0 | 44.43% |
| Z230929C00046500 | 2023-09-26 11:22AM EDT | 46.50 | 0.33 | 0.34 | 0.37 | -0.11 | -25.00% | 18 | 62 | 43.26% |
| Z230929C00047000 | 2023-09-26 9:47AM EDT | 47.00 | 0.35 | 0.21 | 0.24 | +0.05 | +16.67% | 3 | 0 | 42.58% |
| Z230929C00047500 | 2023-09-26 10:42AM EDT | 47.50 | 0.18 | 0.14 | 0.16 | -0.02 | -10.00% | 4 | 276 | 42.97% |
| Z230929C00048000 | 2023-09-25 3:58PM EDT | 48.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 1 | 125 | 45.12% |
| Z230929C00048500 | 2023-09-25 2:56PM EDT | 48.50 | 0.11 | 0.05 | 0.09 | 0.00 | - | 6 | 31 | 47.27% |
| Z230929C00049000 | 2023-09-25 2:16PM EDT | 49.00 | 0.08 | 0.03 | 0.07 | 0.00 | - | 28 | 84 | 49.41% |
| Z230929C00049500 | 2023-09-26 11:16AM EDT | 49.50 | 0.04 | 0.03 | 0.09 | -0.01 | -20.00% | 6 | 76 | 52.54% |
| Z230929C00050000 | 2023-09-25 3:12PM EDT | 50.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 39 | 72 | 58.98% |
| Z230929C00051000 | 2023-09-26 9:55AM EDT | 51.00 | 0.01 | 0.01 | 0.11 | -0.02 | -66.67% | 1 | 0 | 66.02% |
| Z230929C00052000 | 2023-09-25 11:48AM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 64 | 106 | 56.25% |
| Z230929C00053000 | 2023-09-26 11:37AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 187 | 59.38% |
| Z230929C00054000 | 2023-09-25 12:39PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 144 | 70.31% |
| Z230929C00055000 | 2023-09-25 12:39PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 71.88% |
| Z230929C00056000 | 2023-09-22 3:13PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 58 | 75.00% |
| Z230929C00057000 | 2023-09-22 3:13PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 126 | 81.25% |
| Z230929C00058000 | 2023-09-15 1:53PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 87.50% |
| Z230929C00059000 | 2023-09-18 12:35PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 93.75% |
| Z230929C00060000 | 2023-09-20 9:54AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 96.88% |
| Z230929C00061000 | 2023-09-13 11:44AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 24 | 103.13% |
| Z230929C00062000 | 2023-09-06 11:06AM EDT | 62.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 106.25% |
| Z230929C00063000 | 2023-09-12 12:37PM EDT | 63.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 59 | 112.50% |
| Z230929C00064000 | 2023-08-31 3:44PM EDT | 64.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 118.75% |
| Z230929C00065000 | 2023-09-06 11:03AM EDT | 65.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 121.88% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z230929P00035000 | 2023-09-15 1:10PM EDT | 35.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 93.75% |
| Z230929P00038000 | 2023-09-25 10:51AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 83 | 71.88% |
| Z230929P00038500 | 2023-09-25 11:10AM EDT | 38.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 54 | 67.19% |
| Z230929P00039000 | 2023-09-25 11:51AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 45 | 48 | 65.63% |
| Z230929P00039500 | 2023-09-25 2:21PM EDT | 39.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 18 | 65.63% |
| Z230929P00040000 | 2023-09-26 9:43AM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 748 | 60.94% |
| Z230929P00040500 | 2023-09-25 10:51AM EDT | 40.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 441 | 457 | 58.59% |
| Z230929P00041000 | 2023-09-26 10:28AM EDT | 41.00 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 1 | 369 | 57.03% |
| Z230929P00041500 | 2023-09-26 11:02AM EDT | 41.50 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 20 | 340 | 54.30% |
| Z230929P00042000 | 2023-09-26 11:20AM EDT | 42.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 29 | 0 | 52.34% |
| Z230929P00042500 | 2023-09-25 11:07AM EDT | 42.50 | 0.16 | 0.11 | 0.13 | 0.00 | - | 5 | 2 | 50.98% |
| Z230929P00043000 | 2023-09-26 10:39AM EDT | 43.00 | 0.19 | 0.15 | 0.19 | -0.01 | -5.00% | 67 | 263 | 49.90% |
| Z230929P00043500 | 2023-09-26 9:48AM EDT | 43.50 | 0.22 | 0.23 | 0.26 | -0.04 | -15.38% | 4 | 26 | 47.95% |
| Z230929P00044000 | 2023-09-25 1:08PM EDT | 44.00 | 0.37 | 0.32 | 0.35 | 0.00 | - | 4 | 71 | 45.70% |
| Z230929P00044500 | 2023-09-25 12:39PM EDT | 44.50 | 0.51 | 0.46 | 0.50 | 0.00 | - | 4 | 20 | 45.22% |
| Z230929P00045000 | 2023-09-26 10:55AM EDT | 45.00 | 0.64 | 0.61 | 0.67 | -0.03 | -4.48% | 6 | 217 | 43.46% |
| Z230929P00045500 | 2023-09-26 9:31AM EDT | 45.50 | 1.04 | 0.87 | 0.92 | +0.12 | +13.04% | 10 | 4,294 | 43.56% |
| Z230929P00046000 | 2023-09-25 2:27PM EDT | 46.00 | 1.06 | 1.12 | 1.20 | -0.06 | -5.36% | 4 | 142 | 42.77% |
| Z230929P00046500 | 2023-09-26 10:34AM EDT | 46.50 | 1.44 | 1.47 | 1.54 | -0.08 | -5.26% | 1 | 187 | 42.68% |
| Z230929P00047000 | 2023-09-26 10:34AM EDT | 47.00 | 1.80 | 1.78 | 1.95 | -0.01 | -0.55% | 1 | 82 | 44.73% |
| Z230929P00047500 | 2023-09-25 11:03AM EDT | 47.50 | 2.26 | 2.19 | 2.38 | 0.00 | - | 1 | 116 | 46.48% |
| Z230929P00048000 | 2023-09-25 3:36PM EDT | 48.00 | 2.70 | 2.62 | 2.79 | 0.00 | - | 34 | 120 | 44.14% |
| Z230929P00048500 | 2023-09-26 9:39AM EDT | 48.50 | 3.15 | 3.15 | 3.30 | +0.10 | +3.28% | 1 | 0 | 50.78% |
| Z230929P00049000 | 2023-09-26 10:07AM EDT | 49.00 | 3.70 | 3.60 | 3.80 | +0.30 | +8.82% | 3 | 82 | 56.25% |
| Z230929P00049500 | 2023-09-26 9:49AM EDT | 49.50 | 3.95 | 4.10 | 4.30 | -0.10 | -2.47% | 2 | 24 | 61.72% |
| Z230929P00050000 | 2023-09-26 10:39AM EDT | 50.00 | 4.65 | 4.60 | 4.80 | +0.07 | +1.53% | 2 | 78 | 66.80% |
| Z230929P00051000 | 2023-09-26 9:46AM EDT | 51.00 | 5.40 | 5.60 | 5.80 | -0.16 | -2.88% | 2 | 26 | 54.69% |
| Z230929P00052000 | 2023-09-25 3:58PM EDT | 52.00 | 6.56 | 6.50 | 6.80 | 0.00 | - | 24 | 0 | 85.94% |
| Z230929P00053000 | 2023-09-22 12:36PM EDT | 53.00 | 7.10 | 7.60 | 7.80 | 0.00 | - | 17 | 8 | 69.53% |
| Z230929P00054000 | 2023-09-22 10:48AM EDT | 54.00 | 8.00 | 8.50 | 8.85 | 0.00 | - | 2 | 0 | 111.72% |
| Z230929P00055000 | 2023-09-15 10:46AM EDT | 55.00 | 7.34 | 9.60 | 9.85 | 0.00 | - | 1 | 0 | 93.75% |
| Z230929P00056000 | 2023-09-15 11:40AM EDT | 56.00 | 8.58 | 10.50 | 10.80 | 0.00 | - | 2 | 0 | 119.92% |
| Z230929P00057000 | 2023-09-13 12:38PM EDT | 57.00 | 6.80 | 11.55 | 11.80 | 0.00 | - | 1 | 0 | 127.73% |
| Z230929P00058000 | 2023-08-14 3:21PM EDT | 58.00 | 3.70 | 7.90 | 8.25 | 0.00 | - | - | 5 | 0.00% |
| Z230929P00059000 | 2023-09-12 11:43AM EDT | 59.00 | 7.60 | 13.60 | 13.80 | 0.00 | - | 1 | 0 | 107.81% |
| Z230929P00060000 | 2023-09-15 3:33PM EDT | 60.00 | 12.72 | 14.60 | 14.85 | 0.00 | - | 2 | 0 | 127.34% |
| Z230929P00062000 | 2023-09-21 11:22AM EDT | 62.00 | 15.85 | 16.60 | 16.85 | 0.00 | - | - | 0 | 139.84% |
| Z230929P00063000 | 2023-09-25 10:23AM EDT | 63.00 | 17.65 | 17.60 | 17.80 | 0.00 | - | 7 | 0 | 131.25% |
| Z230929P00064000 | 2023-09-25 3:28PM EDT | 64.00 | 18.60 | 18.60 | 18.85 | 0.00 | - | 1 | 0 | 151.56% |
© 2023 Yahoo. All rights reserved.
