Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00042500 | 2024-04-16 3:59PM EDT | 2024-04-19 | 0.83 | 0.60 | 0.67 | -0.44 | -34.65% | 8 | 88 | 51.76% |
| Z240517C00042500 | 2024-04-17 2:22PM EDT | 2024-05-17 | 3.32 | 2.93 | 3.05 | +0.02 | +0.61% | 1 | 175 | 61.13% |
| Z240621C00042500 | 2024-04-16 10:01AM EDT | 2024-06-21 | 3.80 | 3.75 | 3.90 | 0.00 | - | 283 | 437 | 53.27% |
| Z240816C00042500 | 2024-04-17 3:39PM EDT | 2024-08-16 | 5.35 | 5.15 | 5.30 | -0.20 | -3.60% | 68 | 254 | 53.49% |
| Z241115C00042500 | 2024-04-12 9:48AM EDT | 2024-11-15 | 8.55 | 6.05 | 7.00 | 0.00 | - | 6 | 17 | 50.62% |
| Z250117C00042500 | 2024-04-11 11:07AM EDT | 2025-01-17 | 9.43 | 7.45 | 7.85 | 0.00 | - | 5 | 9 | 52.26% |
| Z250620C00042500 | 2024-04-16 3:33PM EDT | 2025-06-20 | 10.35 | 9.70 | 9.95 | 0.00 | - | 5 | 6 | 54.07% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 2025-12-19 | 14.90 | 11.60 | 12.50 | 0.00 | - | 1 | 1 | 56.01% |
| Z260116C00042500 | 2024-04-12 11:53AM EDT | 2026-01-16 | 13.95 | 11.80 | 12.30 | 0.00 | - | 1 | 20 | 54.76% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00042500 | 2024-04-17 3:56PM EDT | 2024-04-19 | 0.56 | 0.52 | 0.60 | +0.04 | +7.69% | 7 | 5,290 | 49.41% |
| Z240517P00042500 | 2024-04-17 3:42PM EDT | 2024-05-17 | 2.70 | 2.71 | 2.83 | +0.25 | +10.20% | 805 | 1,694 | 57.42% |
| Z240621P00042500 | 2024-04-17 3:14PM EDT | 2024-06-21 | 3.25 | 3.30 | 3.45 | +0.15 | +4.84% | 34 | 673 | 48.56% |
| Z240816P00042500 | 2024-04-17 3:57PM EDT | 2024-08-16 | 4.46 | 4.40 | 4.55 | +0.41 | +10.12% | 18 | 216 | 46.95% |
| Z241115P00042500 | 2024-04-12 3:32PM EDT | 2024-11-15 | 5.10 | 5.60 | 5.75 | 0.00 | - | 5 | 64 | 44.86% |
| Z250117P00042500 | 2024-04-15 2:27PM EDT | 2025-01-17 | 6.00 | 6.10 | 6.25 | 0.00 | - | 1 | 18 | 42.85% |
| Z250620P00042500 | 2024-03-13 3:26PM EDT | 2025-06-20 | 4.10 | 6.80 | 9.10 | 0.00 | - | - | 1 | 50.22% |
| Z260116P00042500 | 2024-04-16 1:51PM EDT | 2026-01-16 | 8.55 | 8.55 | 9.00 | 0.00 | - | 1 | 5 | 40.70% |
© 2024 Yahoo. All rights reserved.