Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00055000 | 2024-04-19 10:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.23 | 0.00 | - | 21 | 258 | 148.44% |
| Z240503C00055000 | 2024-04-23 1:00PM EDT | 2024-05-03 | 0.11 | 0.09 | 0.14 | +0.03 | +37.50% | 51 | 91 | 81.45% |
| Z240510C00055000 | 2024-04-17 9:55AM EDT | 2024-05-10 | 0.18 | 0.16 | 0.21 | 0.00 | - | 1 | 12 | 68.75% |
| Z240517C00055000 | 2024-04-23 3:16PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.28 | +0.08 | +42.11% | 1,515 | 51,851 | 63.09% |
| Z240524C00055000 | 2024-04-15 11:22AM EDT | 2024-05-24 | 0.40 | 0.32 | 0.38 | 0.00 | - | - | 1 | 59.18% |
| Z240621C00055000 | 2024-04-23 3:51PM EDT | 2024-06-21 | 0.61 | 0.61 | 0.67 | +0.17 | +38.64% | 26 | 18,807 | 50.83% |
| Z240816C00055000 | 2024-04-23 3:35PM EDT | 2024-08-16 | 1.47 | 1.47 | 1.53 | +0.32 | +27.83% | 51 | 686 | 49.46% |
| Z241115C00055000 | 2024-04-22 10:29AM EDT | 2024-11-15 | 2.25 | 2.85 | 3.60 | 0.00 | - | 1 | 1,246 | 51.93% |
| Z250117C00055000 | 2024-04-22 9:58AM EDT | 2025-01-17 | 2.94 | 3.55 | 3.65 | 0.00 | - | 5 | 993 | 48.50% |
| Z251219C00055000 | 2024-03-15 1:59PM EDT | 2025-12-19 | 10.46 | 8.20 | 8.75 | 0.00 | - | 3 | 669 | 54.21% |
| Z260116C00055000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 7.50 | 6.45 | 8.95 | 0.00 | - | 3 | 1,098 | 55.07% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00055000 | 2024-03-15 12:01PM EDT | 2024-04-26 | 6.05 | 10.35 | 11.90 | 0.00 | - | 1 | 1 | 213.09% |
| Z240503P00055000 | 2024-04-15 2:56PM EDT | 2024-05-03 | 11.85 | 9.55 | 11.70 | 0.00 | - | 10 | 11 | 102.64% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 2024-05-10 | 9.75 | 11.25 | 12.60 | 0.00 | - | - | 1 | 90.72% |
| Z240517P00055000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 13.29 | 10.50 | 13.25 | 0.00 | - | 9 | 1,096 | 74.32% |
| Z240621P00055000 | 2024-04-23 1:04PM EDT | 2024-06-21 | 11.62 | 11.60 | 14.00 | -1.20 | -9.36% | 1 | 932 | 67.24% |
| Z240816P00055000 | 2024-04-03 2:51PM EDT | 2024-08-16 | 9.95 | 11.15 | 12.35 | 0.00 | - | 1 | 321 | 41.87% |
| Z241115P00055000 | 2024-04-03 10:18AM EDT | 2024-11-15 | 11.10 | 12.90 | 13.10 | 0.00 | - | 2 | 145 | 38.89% |
| Z250117P00055000 | 2024-04-22 11:54AM EDT | 2025-01-17 | 15.05 | 13.30 | 13.50 | 0.00 | - | 1 | 4,898 | 37.26% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 2025-06-20 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 34.85% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 14.30 | 15.55 | 0.00 | - | 2 | 100 | 34.86% |
| Z260116P00055000 | 2024-04-22 9:41AM EDT | 2026-01-16 | 16.61 | 14.15 | 17.05 | 0.00 | - | 17 | 53 | 40.80% |
© 2024 Yahoo. All rights reserved.