Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00022500 | 2024-04-29 2:47PM EDT | 2024-05-17 | 21.45 | 17.85 | 21.00 | 0.00 | - | 5 | 6 | 410.16% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 2024-06-21 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 303.17% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 2024-08-16 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 61.91% |
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 2024-11-15 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 59.96% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 2025-01-17 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 235.79% |
| Z260116C00022500 | 2024-05-09 11:34AM EDT | 2026-01-16 | 23.08 | 22.40 | 23.40 | 0.00 | - | 10 | 3 | 63.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00022500 | 2024-04-17 11:06AM EDT | 2024-05-17 | 0.01 | 0.00 | 2.13 | 0.00 | - | 1 | 62 | 401.56% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 185 | 123.93% |
| Z240816P00022500 | 2024-05-02 2:27PM EDT | 2024-08-16 | 0.16 | 0.04 | 0.10 | 0.00 | - | 42 | 113 | 59.57% |
| Z241115P00022500 | 2024-05-02 10:51AM EDT | 2024-11-15 | 0.37 | 0.01 | 0.64 | 0.00 | - | 1 | 16 | 56.74% |
| Z250117P00022500 | 2024-05-08 3:32PM EDT | 2025-01-17 | 0.44 | 0.18 | 1.35 | 0.00 | - | 3 | 49 | 60.74% |
| Z250620P00022500 | 2024-05-01 2:14PM EDT | 2025-06-20 | 1.06 | 0.79 | 1.06 | 0.00 | - | - | 1 | 50.54% |
| Z251219P00022500 | 2024-05-03 9:46AM EDT | 2025-12-19 | 1.40 | 1.27 | 1.82 | 0.00 | - | 1 | 8 | 52.49% |
| Z260116P00022500 | 2024-04-26 12:46PM EDT | 2026-01-16 | 2.19 | 1.34 | 1.59 | 0.00 | - | 1 | 114 | 48.85% |
© 2024 Yahoo. All rights reserved.