Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00065000 | 2024-04-10 3:45PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 812 | 246.88% |
| Z240426C00065000 | 2024-04-12 9:30AM EDT | 2024-04-26 | 0.13 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 144.53% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 2024-05-03 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 1 | 153.13% |
| Z240517C00065000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 8 | 7,085 | 69.92% |
| Z240621C00065000 | 2024-04-18 11:33AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.30 | -0.05 | -29.41% | 1 | 3,212 | 59.38% |
| Z240816C00065000 | 2024-04-18 11:08AM EDT | 2024-08-16 | 0.37 | 0.32 | 0.36 | -0.31 | -45.59% | 5 | 302 | 48.73% |
| Z241115C00065000 | 2024-04-18 10:26AM EDT | 2024-11-15 | 1.08 | 1.01 | 1.05 | -0.27 | -20.00% | 93 | 695 | 48.07% |
| Z250117C00065000 | 2024-04-18 1:25PM EDT | 2025-01-17 | 1.50 | 1.37 | 1.46 | -0.24 | -13.79% | 5 | 3,525 | 46.66% |
| Z250620C00065000 | 2024-04-15 3:38PM EDT | 2025-06-20 | 3.27 | 2.36 | 2.90 | 0.00 | - | 1 | 3 | 47.77% |
| Z251219C00065000 | 2024-04-12 11:33AM EDT | 2025-12-19 | 5.80 | 3.25 | 4.90 | 0.00 | - | 1 | 46 | 50.37% |
| Z260116C00065000 | 2024-03-28 12:30PM EDT | 2026-01-16 | 8.35 | 3.45 | 4.90 | 0.00 | - | 2 | 31 | 49.26% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00065000 | 2024-04-16 11:53AM EDT | 2024-04-19 | 21.95 | 22.95 | 24.00 | 0.00 | - | 17 | 0 | 360.94% |
| Z240517P00065000 | 2024-04-16 10:44AM EDT | 2024-05-17 | 22.10 | 23.10 | 24.95 | 0.00 | - | 5 | 0 | 119.87% |
| Z240621P00065000 | 2024-04-15 9:44AM EDT | 2024-06-21 | 20.80 | 22.65 | 24.30 | 0.00 | - | 1 | 0 | 63.38% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 2024-08-16 | 22.30 | 22.10 | 24.10 | 0.00 | - | 1 | 15 | 61.13% |
| Z241115P00065000 | 2024-04-17 2:57PM EDT | 2024-11-15 | 22.20 | 22.00 | 23.95 | 0.00 | - | 17 | 75 | 44.02% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 2025-01-17 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 27.74% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 2025-12-19 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 0.00% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 2026-01-16 | 20.40 | 22.00 | 26.50 | 0.00 | - | 1 | 14 | 41.37% |
© 2024 Yahoo. All rights reserved.