Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00047500 | 2024-04-26 1:48PM EDT | 2024-05-03 | 0.92 | 0.80 | 1.10 | -0.08 | -8.00% | 18 | 34 | 95.12% |
| Z240517C00047500 | 2024-04-26 11:14AM EDT | 2024-05-17 | 1.28 | 1.31 | 1.49 | +0.22 | +20.75% | 78 | 1,184 | 67.14% |
| Z240621C00047500 | 2024-04-26 2:30PM EDT | 2024-06-21 | 2.07 | 2.11 | 2.19 | +0.20 | +10.70% | 620 | 3,579 | 52.88% |
| Z240816C00047500 | 2024-04-26 2:32PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.60 | +0.35 | +11.11% | 13 | 6,096 | 52.27% |
| Z241115C00047500 | 2024-04-26 1:16PM EDT | 2024-11-15 | 5.35 | 5.20 | 5.35 | +0.25 | +4.90% | 76 | 120 | 52.15% |
| Z250117C00047500 | 2024-04-19 12:50PM EDT | 2025-01-17 | 5.30 | 6.05 | 6.20 | 0.00 | - | 3 | 31 | 51.27% |
| Z250620C00047500 | 2024-04-22 9:42AM EDT | 2025-06-20 | 7.05 | 8.10 | 8.35 | 0.00 | - | 2 | 145 | 52.08% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 2025-12-19 | 9.87 | 10.10 | 11.30 | 0.00 | - | 1 | 14 | 54.74% |
| Z260116C00047500 | 2024-04-23 9:47AM EDT | 2026-01-16 | 10.00 | 10.10 | 10.65 | 0.00 | - | 1 | 18 | 52.05% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00047500 | 2024-04-22 2:41PM EDT | 2024-05-03 | 4.23 | 4.55 | 5.70 | -1.52 | -26.43% | 21 | 37 | 111.52% |
| Z240517P00047500 | 2024-04-26 1:59PM EDT | 2024-05-17 | 4.91 | 4.95 | 5.30 | -0.62 | -11.21% | 1 | 2,454 | 64.36% |
| Z240621P00047500 | 2024-04-26 2:56PM EDT | 2024-06-21 | 5.75 | 5.60 | 5.70 | 0.00 | - | 30 | 5,933 | 48.58% |
| Z240816P00047500 | 2024-04-23 10:43AM EDT | 2024-08-16 | 6.75 | 6.60 | 6.75 | 0.00 | - | 2 | 4,050 | 45.65% |
| Z241115P00047500 | 2024-04-26 2:51PM EDT | 2024-11-15 | 7.85 | 7.70 | 7.90 | -0.25 | -3.09% | 12 | 353 | 42.87% |
| Z250117P00047500 | 2024-04-24 10:23AM EDT | 2025-01-17 | 8.30 | 8.25 | 8.40 | 0.00 | - | 3 | 395 | 40.83% |
| Z250620P00047500 | 2024-04-18 12:17PM EDT | 2025-06-20 | 10.15 | 9.45 | 9.65 | 0.00 | - | 135 | 17 | 39.20% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 2025-12-19 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 38.11% |
| Z260116P00047500 | 2024-04-18 12:25PM EDT | 2026-01-16 | 11.35 | 10.65 | 12.10 | 0.00 | - | 21 | 582 | 42.75% |
© 2024 Yahoo. All rights reserved.