Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00030000 | 2024-05-03 10:08AM EDT | 30.00 | 11.00 | 11.45 | 12.25 | 0.00 | - | 1 | 1 | 234.77% |
| Z240510C00035000 | 2024-05-07 1:51PM EDT | 35.00 | 8.27 | 6.20 | 7.55 | 0.00 | - | 5 | 8 | 146.48% |
| Z240510C00035500 | 2024-05-02 10:23AM EDT | 35.50 | 3.65 | 6.10 | 6.25 | 0.00 | - | - | 2 | 87.50% |
| Z240510C00036000 | 2024-05-02 10:25AM EDT | 36.00 | 3.30 | 5.30 | 6.20 | 0.00 | - | - | 3 | 104.69% |
| Z240510C00036500 | 2024-05-02 10:07AM EDT | 36.50 | 3.05 | 4.95 | 5.75 | 0.00 | - | - | 3 | 115.23% |
| Z240510C00037000 | 2024-05-02 10:55AM EDT | 37.00 | 2.76 | 3.90 | 4.70 | 0.00 | - | 11 | 12 | 76.56% |
| Z240510C00037500 | 2024-05-02 10:23AM EDT | 37.50 | 2.11 | 4.10 | 4.35 | 0.00 | - | - | 1 | 75.78% |
| Z240510C00038000 | 2024-05-07 2:00PM EDT | 38.00 | 5.35 | 2.81 | 4.00 | 0.00 | - | 3 | 22 | 106.25% |
| Z240510C00038500 | 2024-05-02 3:54PM EDT | 38.50 | 1.85 | 2.39 | 3.50 | 0.00 | - | - | 85 | 96.29% |
| Z240510C00039000 | 2024-05-08 9:53AM EDT | 39.00 | 3.62 | 1.91 | 2.99 | -0.76 | -17.35% | 2 | 27 | 84.96% |
| Z240510C00039500 | 2024-05-08 12:52PM EDT | 39.50 | 2.70 | 2.12 | 2.48 | -0.68 | -20.12% | 50 | 221 | 55.08% |
| Z240510C00040000 | 2024-05-07 11:45AM EDT | 40.00 | 2.48 | 1.55 | 2.21 | -0.78 | -23.93% | 1 | 171 | 54.10% |
| Z240510C00040500 | 2024-05-07 10:46AM EDT | 40.50 | 2.29 | 1.25 | 2.02 | -0.23 | -9.13% | 3 | 92 | 64.06% |
| Z240510C00041000 | 2024-05-08 2:34PM EDT | 41.00 | 1.31 | 0.90 | 0.96 | -0.74 | -36.10% | 7 | 385 | 38.67% |
| Z240510C00041500 | 2024-05-08 3:56PM EDT | 41.50 | 0.66 | 0.63 | 0.68 | -1.39 | -67.80% | 10 | 75 | 40.04% |
| Z240510C00042000 | 2024-05-08 1:51PM EDT | 42.00 | 0.60 | 0.37 | 0.42 | -1.03 | -63.19% | 106 | 1,176 | 38.28% |
| Z240510C00042500 | 2024-05-08 2:34PM EDT | 42.50 | 0.40 | 0.22 | 0.26 | -0.66 | -62.26% | 304 | 113 | 38.77% |
| Z240510C00043000 | 2024-05-08 3:30PM EDT | 43.00 | 0.19 | 0.13 | 0.16 | -0.86 | -81.90% | 41 | 523 | 40.04% |
| Z240510C00043500 | 2024-05-08 2:25PM EDT | 43.50 | 0.14 | 0.07 | 0.10 | -0.55 | -79.71% | 39 | 288 | 41.80% |
| Z240510C00044000 | 2024-05-08 1:51PM EDT | 44.00 | 0.09 | 0.04 | 0.08 | -0.39 | -81.25% | 96 | 260 | 46.09% |
| Z240510C00044500 | 2024-05-08 3:50PM EDT | 44.50 | 0.05 | 0.02 | 0.05 | -0.21 | -80.77% | 51 | 172 | 47.66% |
| Z240510C00045000 | 2024-05-08 3:38PM EDT | 45.00 | 0.03 | 0.01 | 0.04 | -0.14 | -82.35% | 1,832 | 3,043 | 51.17% |
| Z240510C00045500 | 2024-05-08 12:01PM EDT | 45.50 | 0.02 | 0.01 | 0.04 | -0.14 | -87.50% | 3 | 225 | 52.34% |
| Z240510C00046000 | 2024-05-08 3:05PM EDT | 46.00 | 0.03 | 0.01 | 0.03 | -0.08 | -72.73% | 17 | 49 | 55.47% |
| Z240510C00046500 | 2024-05-07 10:10AM EDT | 46.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 29 | 64.84% |
| Z240510C00047000 | 2024-05-07 3:50PM EDT | 47.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 27 | 67.97% |
| Z240510C00047500 | 2024-05-08 11:35AM EDT | 47.50 | 0.01 | 0.00 | 0.22 | -0.04 | -80.00% | 1 | 2 | 95.70% |
| Z240510C00048000 | 2024-05-07 9:51AM EDT | 48.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 20 | 118 | 75.00% |
| Z240510C00048500 | 2024-05-07 11:56AM EDT | 48.50 | 0.04 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 95.31% |
| Z240510C00049000 | 2024-05-07 1:58PM EDT | 49.00 | 0.02 | 0.00 | 1.05 | 0.00 | - | 4 | 149 | 170.31% |
| Z240510C00049500 | 2024-05-03 2:19PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 610 | 610 | 75.00% |
| Z240510C00050000 | 2024-05-07 10:59AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 237 | 78.13% |
| Z240510C00051000 | 2024-05-07 9:51AM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 67 | 178.52% |
| Z240510C00052000 | 2024-05-06 10:15AM EDT | 52.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 2 | 328 | 151.95% |
| Z240510C00053000 | 2024-05-07 10:32AM EDT | 53.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1 | 759 | 158.59% |
| Z240510C00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 16 | 427 | 166.80% |
| Z240510C00055000 | 2024-05-02 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 9 | 145 | 174.61% |
| Z240510C00056000 | 2024-05-07 9:59AM EDT | 56.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 158.59% |
| Z240510C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 22 | 190.63% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 60.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 143.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00028500 | 2024-05-01 11:39AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 156.25% |
| Z240510P00030000 | 2024-05-03 2:00PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 137.50% |
| Z240510P00033000 | 2024-05-07 9:52AM EDT | 33.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 41 | 55 | 161.72% |
| Z240510P00034000 | 2024-05-07 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 266 | 87.50% |
| Z240510P00034500 | 2024-05-07 9:53AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 347 | 81.25% |
| Z240510P00035000 | 2024-05-07 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 361 | 75.00% |
| Z240510P00035500 | 2024-05-06 9:30AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 71.88% |
| Z240510P00036000 | 2024-05-07 11:23AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 305 | 65.63% |
| Z240510P00036500 | 2024-05-08 11:07AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 476 | 346 | 59.38% |
| Z240510P00037000 | 2024-05-07 12:54PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,040 | 53.13% |
| Z240510P00037500 | 2024-05-08 2:20PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 282 | 53.13% |
| Z240510P00038000 | 2024-05-08 2:48PM EDT | 38.00 | 0.01 | 0.01 | 0.58 | -0.01 | -50.00% | 2 | 56 | 100.20% |
| Z240510P00038500 | 2024-05-06 3:44PM EDT | 38.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 64 | 56.25% |
| Z240510P00039000 | 2024-05-08 11:48AM EDT | 39.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 547 | 50.00% |
| Z240510P00039500 | 2024-05-08 3:27PM EDT | 39.50 | 0.05 | 0.04 | 0.08 | 0.00 | - | 9 | 38 | 45.70% |
| Z240510P00040000 | 2024-05-08 3:18PM EDT | 40.00 | 0.08 | 0.07 | 0.11 | +0.02 | +33.33% | 21 | 171 | 41.41% |
| Z240510P00040500 | 2024-05-08 11:24AM EDT | 40.50 | 0.10 | 0.14 | 0.37 | +0.02 | +25.00% | 5 | 119 | 55.27% |
| Z240510P00041000 | 2024-05-08 2:03PM EDT | 41.00 | 0.19 | 0.26 | 0.29 | +0.09 | +90.00% | 8 | 94 | 37.11% |
| Z240510P00041500 | 2024-05-08 2:07PM EDT | 41.50 | 0.35 | 0.45 | 0.49 | +0.17 | +94.44% | 14 | 94 | 37.31% |
| Z240510P00042000 | 2024-05-08 3:57PM EDT | 42.00 | 0.70 | 0.68 | 0.73 | +0.41 | +141.38% | 787 | 214 | 35.55% |
| Z240510P00042500 | 2024-05-08 11:09AM EDT | 42.50 | 0.57 | 1.00 | 1.06 | +0.03 | +5.56% | 59 | 523 | 34.77% |
| Z240510P00043000 | 2024-05-08 3:55PM EDT | 43.00 | 1.55 | 1.31 | 1.47 | +1.01 | +187.04% | 83 | 426 | 35.94% |
| Z240510P00043500 | 2024-05-07 1:22PM EDT | 43.50 | 1.03 | 1.67 | 2.10 | +0.12 | +13.19% | 4 | 776 | 57.42% |
| Z240510P00044000 | 2024-05-08 2:23PM EDT | 44.00 | 2.00 | 0.90 | 2.94 | -1.53 | -43.34% | 20 | 44 | 95.41% |
| Z240510P00044500 | 2024-05-07 10:26AM EDT | 44.50 | 1.98 | 2.70 | 2.97 | 0.00 | - | 5 | 15 | 58.98% |
| Z240510P00045000 | 2024-05-07 10:57AM EDT | 45.00 | 1.95 | 2.10 | 4.65 | 0.00 | - | 9 | 15 | 168.95% |
| Z240510P00045500 | 2024-04-30 10:30AM EDT | 45.50 | 3.74 | 2.98 | 4.65 | 0.00 | - | - | 10 | 140.63% |
| Z240510P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 5.18 | 2.97 | 4.40 | 0.00 | - | 2 | 39 | 65.23% |
| Z240510P00047000 | 2024-05-02 11:01AM EDT | 47.00 | 7.60 | 4.45 | 6.55 | 0.00 | - | 1 | 10 | 96.88% |
| Z240510P00047500 | 2024-05-06 3:07PM EDT | 47.50 | 6.20 | 5.55 | 6.15 | 0.00 | - | 1 | 1 | 124.22% |
| Z240510P00048000 | 2024-05-08 2:29PM EDT | 48.00 | 5.60 | 5.25 | 7.25 | -3.29 | -37.01% | 101 | 17 | 191.21% |
| Z240510P00049000 | 2024-05-08 10:21AM EDT | 49.00 | 6.55 | 7.15 | 7.45 | +0.66 | +11.21% | 2 | 0 | 110.55% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 50.00 | 6.69 | 7.70 | 8.45 | 0.00 | - | 3 | 0 | 121.09% |
| Z240510P00052000 | 2024-04-11 9:51AM EDT | 52.00 | 7.45 | 9.85 | 11.30 | 0.00 | - | - | 0 | 167.58% |
| Z240510P00053000 | 2024-04-01 12:12PM EDT | 53.00 | 5.95 | 9.80 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| Z240510P00054000 | 2024-05-01 2:56PM EDT | 54.00 | 11.10 | 11.15 | 13.15 | 0.00 | - | - | 0 | 264.06% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 55.00 | 9.75 | 11.75 | 14.25 | 0.00 | - | - | 0 | 286.52% |
| Z240510P00058000 | 2024-05-08 3:11PM EDT | 58.00 | 15.90 | 15.65 | 16.60 | +1.75 | +12.37% | 8 | 3 | 231.25% |
© 2024 Yahoo. All rights reserved.