Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00030000 | 2024-04-17 11:22AM EDT | 2024-05-17 | 13.67 | 11.90 | 13.20 | 0.00 | - | 8 | 18 | 109.08% |
| Z240621C00030000 | 2024-04-05 11:21AM EDT | 2024-06-21 | 16.60 | 10.20 | 13.40 | 0.00 | - | 1 | 179 | 95.90% |
| Z240816C00030000 | 2023-12-05 2:03PM EDT | 2024-08-16 | 16.15 | 25.55 | 26.50 | 0.00 | - | 1 | 78 | 264.21% |
| Z241115C00030000 | 2024-04-09 3:57PM EDT | 2024-11-15 | 20.00 | 13.15 | 16.00 | 0.00 | - | 2 | 26 | 67.29% |
| Z250117C00030000 | 2024-03-22 3:52PM EDT | 2025-01-17 | 23.28 | 14.70 | 15.45 | 0.00 | - | 18 | 206 | 64.16% |
| Z251219C00030000 | 2024-02-29 4:39PM EDT | 2025-12-19 | 30.90 | 23.75 | 25.35 | 0.00 | - | 22 | 22 | 106.03% |
| Z260116C00030000 | 2024-04-19 10:58AM EDT | 2026-01-16 | 19.35 | 16.60 | 18.85 | +0.60 | +3.20% | 2 | 20 | 59.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00030000 | 2024-04-11 2:11PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.43 | 0.00 | - | - | 20 | 157.81% |
| Z240503P00030000 | 2024-04-10 12:19PM EDT | 2024-05-03 | 0.10 | 0.01 | 0.18 | 0.00 | - | - | 30 | 94.53% |
| Z240510P00030000 | 2024-04-19 12:27PM EDT | 2024-05-10 | 0.10 | 0.06 | 0.26 | +0.01 | +11.11% | 2 | 1 | 85.55% |
| Z240517P00030000 | 2024-04-17 2:31PM EDT | 2024-05-17 | 0.18 | 0.13 | 0.25 | -0.02 | -10.00% | 3 | 322 | 76.76% |
| Z240621P00030000 | 2024-04-18 2:29PM EDT | 2024-06-21 | 0.32 | 0.32 | 0.36 | 0.00 | - | 103 | 1,336 | 58.59% |
| Z240816P00030000 | 2024-04-16 1:50PM EDT | 2024-08-16 | 0.65 | 0.76 | 0.81 | 0.00 | - | 1 | 2,208 | 54.15% |
| Z241115P00030000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 1.50 | 1.44 | 1.49 | +0.14 | +10.29% | 12 | 87 | 50.98% |
| Z250117P00030000 | 2024-04-18 1:58PM EDT | 2025-01-17 | 1.75 | 1.79 | 1.84 | 0.00 | - | 1 | 542 | 49.10% |
| Z250620P00030000 | 2024-04-19 1:43PM EDT | 2025-06-20 | 2.69 | 2.66 | 2.77 | +0.20 | +8.03% | 203 | 2 | 47.31% |
| Z251219P00030000 | 2024-04-19 9:48AM EDT | 2025-12-19 | 3.50 | 3.45 | 4.50 | +0.10 | +2.94% | 2 | 181 | 51.28% |
| Z260116P00030000 | 2024-04-18 2:29PM EDT | 2026-01-16 | 3.53 | 3.25 | 3.95 | 0.00 | - | 1 | 212 | 46.58% |
© 2024 Yahoo. All rights reserved.