Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:50.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00050000 | 2024-04-22 2:25PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 641 | 57.81% |
| Z240503C00050000 | 2024-04-23 11:51AM EDT | 2024-05-03 | 0.41 | 0.40 | 0.45 | +0.19 | +86.36% | 17 | 110 | 74.02% |
| Z240510C00050000 | 2024-04-18 11:59AM EDT | 2024-05-10 | 0.44 | 0.54 | 0.60 | 0.00 | - | 5 | 23 | 63.87% |
| Z240517C00050000 | 2024-04-23 12:36PM EDT | 2024-05-17 | 0.73 | 0.71 | 0.78 | +0.16 | +28.07% | 1,004 | 3,724 | 59.77% |
| Z240524C00050000 | 2024-04-22 2:25PM EDT | 2024-05-24 | 0.91 | 0.81 | 1.07 | +0.21 | +30.00% | 1 | 14 | 57.91% |
| Z240531C00050000 | 2024-04-23 10:25AM EDT | 2024-05-31 | 0.90 | 0.89 | 1.56 | +0.07 | +8.43% | 4 | 6 | 58.77% |
| Z240621C00050000 | 2024-04-23 12:12PM EDT | 2024-06-21 | 1.27 | 1.28 | 1.34 | +0.27 | +27.00% | 230 | 5,809 | 49.37% |
| Z240816C00050000 | 2024-04-23 10:43AM EDT | 2024-08-16 | 2.60 | 2.52 | 2.58 | +0.59 | +29.35% | 11 | 1,461 | 49.63% |
| Z241115C00050000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 4.00 | 4.20 | 4.30 | +0.25 | +6.67% | 1 | 275 | 50.39% |
| Z250117C00050000 | 2024-04-23 11:12AM EDT | 2025-01-17 | 5.10 | 4.95 | 5.10 | +0.50 | +10.87% | 55 | 2,434 | 49.88% |
| Z250620C00050000 | 2024-04-17 10:04AM EDT | 2025-06-20 | 7.14 | 7.05 | 7.20 | 0.00 | - | 1 | 6 | 50.64% |
| Z251219C00050000 | 2024-04-22 10:44AM EDT | 2025-12-19 | 8.15 | 8.75 | 9.75 | 0.00 | - | 5 | 111 | 51.89% |
| Z260116C00050000 | 2024-04-16 1:45PM EDT | 2026-01-16 | 9.50 | 7.40 | 10.40 | 0.00 | - | 1 | 178 | 55.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00050000 | 2024-04-15 12:37PM EDT | 2024-04-26 | 6.44 | 6.00 | 7.05 | 0.00 | - | 10 | 0 | 67.19% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 2024-05-03 | 6.74 | 6.80 | 7.00 | -2.50 | -27.06% | 5 | 11 | 72.95% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 6.00 | 7.15 | 0.00 | - | 3 | 5 | 67.09% |
| Z240517P00050000 | 2024-04-22 12:43PM EDT | 2024-05-17 | 8.90 | 7.10 | 8.10 | 0.00 | - | 42 | 1,094 | 70.17% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 7.00 | 7.35 | 0.00 | - | 3 | 3 | 51.03% |
| Z240621P00050000 | 2024-04-23 12:10PM EDT | 2024-06-21 | 7.60 | 6.75 | 7.65 | -0.78 | -9.31% | 64 | 2,583 | 46.17% |
| Z240816P00050000 | 2024-04-23 12:22PM EDT | 2024-08-16 | 8.49 | 8.35 | 8.50 | -1.06 | -11.10% | 1 | 762 | 43.29% |
| Z241115P00050000 | 2024-04-23 10:24AM EDT | 2024-11-15 | 9.30 | 9.45 | 9.60 | -0.66 | -6.63% | 5 | 547 | 41.41% |
| Z250117P00050000 | 2024-04-22 12:18PM EDT | 2025-01-17 | 11.16 | 9.90 | 10.05 | 0.00 | - | 10 | 2,455 | 39.38% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 37.16% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 41.18% |
| Z260116P00050000 | 2024-04-17 3:51PM EDT | 2026-01-16 | 12.85 | 12.15 | 13.40 | 0.00 | - | 1 | 286 | 40.48% |
© 2024 Yahoo. All rights reserved.