Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524C00040000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 3.31 | 2.66 | 2.97 | 0.00 | - | 10 | 28 | 65.04% |
| Z240531C00040000 | 2024-05-14 9:30AM EDT | 2024-05-31 | 3.76 | 2.66 | 3.05 | 0.00 | - | 2 | 19 | 43.46% |
| Z240607C00040000 | 2024-05-14 11:59AM EDT | 2024-06-07 | 4.55 | 3.20 | 3.35 | 0.00 | - | 10 | 0 | 44.92% |
| Z240614C00040000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 3.56 | 2.43 | 4.95 | 0.00 | - | 5 | 5 | 79.35% |
| Z240621C00040000 | 2024-05-20 9:58AM EDT | 2024-06-21 | 4.80 | 3.70 | 3.80 | 0.00 | - | 27 | 36,529 | 44.56% |
| Z240628C00040000 | 2024-05-16 3:30PM EDT | 2024-06-28 | 5.75 | 2.11 | 4.00 | 0.00 | - | - | 1 | 44.53% |
| Z240816C00040000 | 2024-05-21 10:02AM EDT | 2024-08-16 | 5.56 | 5.45 | 5.55 | -1.43 | -20.46% | 3 | 257 | 50.07% |
| Z241115C00040000 | 2024-05-14 11:57AM EDT | 2024-11-15 | 8.35 | 7.30 | 8.10 | 0.00 | - | 123 | 208 | 54.39% |
| Z250117C00040000 | 2024-05-16 10:08AM EDT | 2025-01-17 | 9.85 | 6.90 | 9.05 | 0.00 | - | 2 | 2,196 | 57.18% |
| Z250620C00040000 | 2024-05-10 3:12PM EDT | 2025-06-20 | 10.14 | 8.05 | 10.40 | 0.00 | - | 2 | 4 | 52.88% |
| Z251219C00040000 | 2024-05-03 12:02PM EDT | 2025-12-19 | 11.00 | 10.60 | 14.15 | 0.00 | - | 1 | 10 | 53.81% |
| Z260116C00040000 | 2024-05-16 10:09AM EDT | 2026-01-16 | 14.25 | 12.35 | 12.85 | 0.00 | - | 1 | 84 | 53.67% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00040000 | 2024-05-20 11:00AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.09 | 0.00 | - | 35 | 226 | 47.66% |
| Z240531P00040000 | 2024-05-21 10:37AM EDT | 2024-05-31 | 0.21 | 0.19 | 0.22 | +0.07 | +50.00% | 6 | 154 | 37.50% |
| Z240607P00040000 | 2024-05-21 12:46PM EDT | 2024-06-07 | 0.43 | 0.38 | 0.42 | +0.14 | +48.28% | 10 | 42 | 37.50% |
| Z240614P00040000 | 2024-05-20 3:10PM EDT | 2024-06-14 | 0.48 | 0.58 | 0.68 | 0.00 | - | 10 | 32 | 39.55% |
| Z240621P00040000 | 2024-05-21 12:38PM EDT | 2024-06-21 | 0.79 | 0.76 | 0.83 | +0.15 | +23.44% | 109 | 11,850 | 38.62% |
| Z240628P00040000 | 2024-05-20 11:12AM EDT | 2024-06-28 | 1.10 | 0.91 | 1.00 | +0.40 | +57.14% | 1 | 29 | 38.67% |
| Z240719P00040000 | 2024-05-20 10:52AM EDT | 2024-07-19 | 1.14 | 1.35 | 1.38 | 0.00 | - | 2 | 78 | 37.55% |
| Z240816P00040000 | 2024-05-21 11:10AM EDT | 2024-08-16 | 2.23 | 2.18 | 2.26 | +0.25 | +12.63% | 10 | 5,383 | 42.70% |
| Z241115P00040000 | 2024-05-20 3:52PM EDT | 2024-11-15 | 3.65 | 3.50 | 3.65 | +0.25 | +7.35% | 1 | 202 | 42.51% |
| Z250117P00040000 | 2024-05-20 9:54AM EDT | 2025-01-17 | 3.80 | 4.05 | 4.20 | 0.00 | - | 1 | 4,729 | 40.80% |
| Z250620P00040000 | 2024-05-20 9:47AM EDT | 2025-06-20 | 5.15 | 5.40 | 7.90 | 0.00 | - | 2 | 46 | 54.25% |
| Z251219P00040000 | 2024-05-10 11:00AM EDT | 2025-12-19 | 6.72 | 6.55 | 6.75 | 0.00 | - | 86 | 413 | 39.12% |
| Z260116P00040000 | 2024-05-13 3:55PM EDT | 2026-01-16 | 6.85 | 6.65 | 6.85 | 0.00 | - | 56 | 331 | 38.71% |
© 2024 Yahoo. All rights reserved.