Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00045000 | 2024-05-17 2:18PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.23 | -95.83% | 123 | 4,286 | 42.97% |
| Z240524C00045000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.48 | 0.49 | 0.63 | -0.45 | -48.39% | 881 | 561 | 38.67% |
| Z240531C00045000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 0.82 | 0.70 | 1.03 | -0.45 | -35.43% | 340 | 575 | 39.84% |
| Z240607C00045000 | 2024-05-15 11:58AM EDT | 2024-06-07 | 1.45 | 0.60 | 1.29 | 0.00 | - | 2 | 7 | 39.01% |
| Z240614C00045000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 1.54 | 1.38 | 1.61 | -0.21 | -12.00% | 16 | 108 | 40.53% |
| Z240621C00045000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.76 | 1.69 | 1.81 | -0.48 | -21.43% | 790 | 10,464 | 39.99% |
| Z240816C00045000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 3.63 | 2.98 | 3.85 | -0.57 | -13.57% | 12 | 13,259 | 48.15% |
| Z241115C00045000 | 2024-05-17 10:05AM EDT | 2024-11-15 | 6.07 | 5.60 | 6.55 | +0.37 | +6.49% | 1 | 668 | 52.05% |
| Z250117C00045000 | 2024-05-17 3:56PM EDT | 2025-01-17 | 6.50 | 6.50 | 7.75 | -0.46 | -6.61% | 22 | 10,957 | 52.25% |
| Z250620C00045000 | 2024-05-17 3:54PM EDT | 2025-06-20 | 8.80 | 7.20 | 9.95 | -0.69 | -7.27% | 31 | 16 | 56.68% |
| Z251219C00045000 | 2024-05-09 3:00PM EDT | 2025-12-19 | 11.10 | 10.65 | 11.05 | +0.95 | +9.36% | 1 | 152 | 51.20% |
| Z260116C00045000 | 2024-05-17 1:46PM EDT | 2026-01-16 | 11.47 | 10.20 | 11.50 | -0.28 | -2.38% | 23 | 90 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00045000 | 2024-05-17 3:49PM EDT | 2024-05-17 | 0.95 | 0.71 | 1.60 | +0.40 | +72.73% | 421 | 3,068 | 64.65% |
| Z240524P00045000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 1.25 | 1.18 | 1.48 | +0.13 | +11.61% | 15 | 149 | 36.62% |
| Z240531P00045000 | 2024-05-17 1:45PM EDT | 2024-05-31 | 1.49 | 1.51 | 1.87 | +0.18 | +13.74% | 2 | 192 | 38.14% |
| Z240607P00045000 | 2024-05-15 1:52PM EDT | 2024-06-07 | 1.85 | 1.74 | 2.05 | 0.00 | - | 6 | 14 | 35.74% |
| Z240614P00045000 | 2024-05-17 9:32AM EDT | 2024-06-14 | 2.17 | 2.17 | 4.35 | -0.11 | -4.82% | 1 | 2 | 55.71% |
| Z240621P00045000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 2.43 | 2.31 | 2.49 | +0.14 | +6.11% | 39 | 9,906 | 35.99% |
| Z240628P00045000 | 2024-05-15 3:37PM EDT | 2024-06-28 | 2.29 | 2.43 | 2.82 | 0.00 | - | 1 | 2 | 38.43% |
| Z240816P00045000 | 2024-05-17 2:15PM EDT | 2024-08-16 | 4.05 | 4.00 | 4.15 | +0.25 | +6.58% | 11 | 8,198 | 41.36% |
| Z241115P00045000 | 2024-05-14 1:50PM EDT | 2024-11-15 | 5.50 | 5.45 | 5.60 | 0.00 | - | 199 | 639 | 40.98% |
| Z250117P00045000 | 2024-05-16 11:41AM EDT | 2025-01-17 | 5.90 | 5.15 | 6.15 | 0.00 | - | 2 | 2,207 | 39.17% |
| Z250620P00045000 | 2024-05-13 10:48AM EDT | 2025-06-20 | 7.95 | 6.50 | 7.70 | 0.00 | - | 12 | 62 | 39.21% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 7.50 | 8.90 | 0.00 | - | 3 | 48 | 38.00% |
| Z260116P00045000 | 2024-05-08 2:46PM EDT | 2026-01-16 | 9.63 | 8.50 | 9.00 | 0.00 | - | 3 | 138 | 37.57% |
© 2024 Yahoo. All rights reserved.