Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 237.50% |
| Z240517C00060000 | 2024-05-09 12:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 25,971 | 84.38% |
| Z240524C00060000 | 2024-05-01 11:07AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 365 | 80.86% |
| Z240531C00060000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.20 | 0.00 | - | 9 | 10 | 74.41% |
| Z240614C00060000 | 2024-05-07 2:10PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 58.20% |
| Z240621C00060000 | 2024-05-07 10:08AM EDT | 2024-06-21 | 0.10 | 0.02 | 0.26 | 0.00 | - | 1 | 5,281 | 56.45% |
| Z240816C00060000 | 2024-05-08 3:31PM EDT | 2024-08-16 | 0.35 | 0.27 | 0.35 | 0.00 | - | 1 | 2,084 | 44.82% |
| Z241115C00060000 | 2024-05-09 10:48AM EDT | 2024-11-15 | 1.25 | 1.13 | 1.18 | 0.00 | - | 2 | 485 | 45.04% |
| Z250117C00060000 | 2024-05-09 9:51AM EDT | 2025-01-17 | 1.70 | 1.60 | 1.68 | 0.00 | - | 1 | 2,929 | 44.07% |
| Z250620C00060000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 3.77 | 3.20 | 3.35 | 0.00 | - | 1 | 34 | 46.03% |
| Z251219C00060000 | 2024-05-09 2:15PM EDT | 2025-12-19 | 5.23 | 4.90 | 5.15 | 0.00 | - | 8 | 671 | 47.25% |
| Z260116C00060000 | 2024-05-06 1:53PM EDT | 2026-01-16 | 5.00 | 4.95 | 6.55 | 0.00 | - | 30 | 165 | 52.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00060000 | 2024-05-09 11:57AM EDT | 2024-05-10 | 17.55 | 16.55 | 19.25 | 0.00 | - | 1 | 1 | 417.97% |
| Z240517P00060000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 16.20 | 16.65 | 18.85 | 0.00 | - | 120 | 1 | 125.39% |
| Z240621P00060000 | 2024-05-10 3:01PM EDT | 2024-06-21 | 17.75 | 15.25 | 19.00 | +0.50 | +2.90% | 176 | 20 | 99.27% |
| Z240816P00060000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 16.41 | 17.55 | 18.40 | 0.00 | - | 251 | 2 | 54.64% |
| Z241115P00060000 | 2024-05-06 10:21AM EDT | 2024-11-15 | 19.14 | 17.75 | 18.00 | 0.00 | - | 2 | 243 | 32.62% |
| Z250117P00060000 | 2024-05-08 1:38PM EDT | 2025-01-17 | 18.44 | 17.90 | 19.50 | 0.00 | - | 2 | 1,873 | 45.80% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 2025-06-20 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 37.90% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 21.20 | 18.95 | 19.65 | 0.00 | - | 8 | 27 | 30.93% |
| Z260116P00060000 | 2024-05-06 10:21AM EDT | 2026-01-16 | 19.99 | 17.50 | 22.00 | 0.00 | - | 1 | 4 | 42.44% |
© 2024 Yahoo. All rights reserved.