Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00035000 | 2024-04-24 10:05AM EDT | 2024-04-26 | 9.05 | 8.20 | 9.00 | 0.00 | - | 15 | 197 | 226.95% |
| Z240517C00035000 | 2024-04-23 9:46AM EDT | 2024-05-17 | 8.35 | 8.65 | 8.80 | 0.00 | - | 1 | 4,166 | 73.54% |
| Z240621C00035000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 9.65 | 9.15 | 9.35 | 0.00 | - | 1 | 354 | 60.45% |
| Z240816C00035000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 10.60 | 10.20 | 10.45 | 0.00 | - | 1 | 5,027 | 59.64% |
| Z241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 11.75 | 11.60 | 12.00 | 0.00 | - | 1 | 10 | 59.51% |
| Z250117C00035000 | 2024-04-16 2:09PM EDT | 2025-01-17 | 12.57 | 12.35 | 13.20 | 0.00 | - | 7 | 1,950 | 60.36% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 2025-06-20 | 14.40 | 13.45 | 14.65 | 0.00 | - | - | 1 | 56.64% |
| Z251219C00035000 | 2024-01-30 11:42AM EDT | 2025-12-19 | 29.05 | 25.60 | 27.80 | 0.00 | - | 2 | 18 | 123.29% |
| Z260116C00035000 | 2024-04-17 11:11AM EDT | 2026-01-16 | 16.50 | 15.95 | 16.40 | 0.00 | - | 10 | 254 | 57.86% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00035000 | 2024-04-16 11:07AM EDT | 2024-04-26 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 180.86% |
| Z240503P00035000 | 2024-04-24 2:48PM EDT | 2024-05-03 | 0.14 | 0.11 | 0.15 | 0.00 | - | 30 | 49 | 85.94% |
| Z240510P00035000 | 2024-04-24 11:22AM EDT | 2024-05-10 | 0.39 | 0.13 | 0.23 | 0.00 | - | 10 | 17 | 69.34% |
| Z240517P00035000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 0.42 | 0.32 | 0.35 | +0.10 | +31.25% | 2 | 1,673 | 67.77% |
| Z240524P00035000 | 2024-04-16 1:57PM EDT | 2024-05-24 | 0.53 | 0.19 | 0.43 | 0.00 | - | - | 1 | 58.11% |
| Z240621P00035000 | 2024-04-24 2:53PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.70 | 0.00 | - | 1 | 3,085 | 53.13% |
| Z240816P00035000 | 2024-04-25 11:05AM EDT | 2024-08-16 | 1.40 | 0.70 | 1.43 | +0.05 | +3.70% | 409 | 1,802 | 50.56% |
| Z241115P00035000 | 2024-04-22 2:21PM EDT | 2024-11-15 | 2.61 | 2.27 | 2.38 | 0.00 | - | 3 | 1,095 | 48.02% |
| Z250117P00035000 | 2024-04-19 9:40AM EDT | 2025-01-17 | 3.15 | 2.77 | 2.85 | 0.00 | - | 1 | 1,377 | 46.22% |
| Z250620P00035000 | 2024-04-18 10:21AM EDT | 2025-06-20 | 4.22 | 3.80 | 3.95 | 0.00 | - | 2 | 48 | 44.43% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 2025-12-19 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 45.58% |
| Z260116P00035000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 4.90 | 4.85 | 5.05 | 0.00 | - | 1 | 687 | 42.38% |
© 2024 Yahoo. All rights reserved.