Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00040000 | 2024-04-22 10:22AM EDT | 2024-04-26 | 1.91 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| Z240503C00040000 | 2024-04-18 12:16PM EDT | 2024-05-03 | 3.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240517C00040000 | 2024-04-22 1:33PM EDT | 2024-05-17 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240524C00040000 | 2024-04-17 3:10PM EDT | 2024-05-24 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240621C00040000 | 2024-04-22 2:31PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| Z240816C00040000 | 2024-04-22 2:33PM EDT | 2024-08-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z241115C00040000 | 2024-04-18 10:26AM EDT | 2024-11-15 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250117C00040000 | 2024-04-22 1:55PM EDT | 2025-01-17 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250620C00040000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z251219C00040000 | 2024-04-15 10:10AM EDT | 2025-12-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116C00040000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 12.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00040000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.16 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 12.50% |
| Z240503P00040000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 1.25 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| Z240510P00040000 | 2024-04-22 3:33PM EDT | 2024-05-10 | 1.48 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| Z240517P00040000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| Z240524P00040000 | 2024-04-19 3:40PM EDT | 2024-05-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| Z240531P00040000 | 2024-04-19 1:15PM EDT | 2024-05-31 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| Z240621P00040000 | 2024-04-22 2:51PM EDT | 2024-06-21 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 3.13% |
| Z240816P00040000 | 2024-04-22 11:11AM EDT | 2024-08-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| Z241115P00040000 | 2024-04-22 10:34AM EDT | 2024-11-15 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| Z250117P00040000 | 2024-04-17 3:21PM EDT | 2025-01-17 | 4.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| Z250620P00040000 | 2024-04-22 2:59PM EDT | 2025-06-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| Z251219P00040000 | 2024-04-16 3:59PM EDT | 2025-12-19 | 7.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| Z260116P00040000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.