Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG220916C00022500 | 2022-04-22 9:30AM EDT | 22.50 | 20.40 | 17.40 | 20.40 | 0.00 | - | 5 | 5 | 241.31% |
| ZG220916C00030000 | 2022-06-24 12:21PM EDT | 30.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916C00035000 | 2022-06-23 3:45PM EDT | 35.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ZG220916C00040000 | 2022-06-27 1:54PM EDT | 40.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZG220916C00045000 | 2022-06-27 9:31AM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZG220916C00050000 | 2022-06-27 2:00PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZG220916C00055000 | 2022-06-24 10:14AM EDT | 55.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZG220916C00060000 | 2022-06-27 12:24PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZG220916C00065000 | 2022-06-21 12:29PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ZG220916C00070000 | 2022-06-17 12:22PM EDT | 70.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZG220916C00075000 | 2022-06-13 1:02PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG220916C00080000 | 2022-06-03 12:39PM EDT | 80.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZG220916C00085000 | 2022-05-12 1:12PM EDT | 85.00 | 0.10 | 0.20 | 0.00 | 0.00 | - | 264 | 0 | 86.52% |
| ZG220916C00090000 | 2022-04-21 3:51PM EDT | 90.00 | 0.27 | 0.00 | 0.65 | 0.00 | - | 11 | 129 | 108.79% |
| ZG220916C00095000 | 2022-06-07 10:06AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZG220916C00100000 | 2022-06-15 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZG220916C00105000 | 2022-02-24 2:25PM EDT | 105.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 124.61% |
| ZG220916C00110000 | 2022-05-24 3:43PM EDT | 110.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | 1 | 157 | 131.25% |
| ZG220916C00115000 | 2021-11-23 11:33AM EDT | 115.00 | 1.50 | 0.85 | 1.50 | 0.00 | - | 1 | 7 | 164.36% |
| ZG220916C00120000 | 2022-03-24 11:52AM EDT | 120.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 10 | 136 | 134.08% |
| ZG220916C00125000 | 2022-03-29 9:30AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ZG220916C00130000 | 2022-06-17 10:26AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| ZG220916C00135000 | 2021-11-05 3:50PM EDT | 135.00 | 1.40 | 0.45 | 1.25 | 0.00 | - | 2 | 4 | 167.38% |
| ZG220916C00140000 | 2022-01-05 1:51PM EDT | 140.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 149.41% |
| ZG220916C00145000 | 2022-02-24 11:20AM EDT | 145.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 145.70% |
| ZG220916C00150000 | 2021-11-18 11:29AM EDT | 150.00 | 0.70 | 0.25 | 4.80 | 0.00 | - | 10 | 66 | 223.73% |
| ZG220916C00155000 | 2022-02-07 11:07AM EDT | 155.00 | 0.12 | 0.20 | 0.40 | 0.00 | - | 1 | 9 | 150.78% |
| ZG220916C00160000 | 2021-11-12 12:12PM EDT | 160.00 | 0.86 | 0.05 | 5.00 | 0.00 | - | 4 | 14 | 229.64% |
| ZG220916C00165000 | 2021-11-12 12:12PM EDT | 165.00 | 0.77 | 0.05 | 3.80 | 0.00 | - | 4 | 10 | 217.82% |
| ZG220916C00170000 | 2021-12-22 1:31PM EDT | 170.00 | 0.20 | 0.00 | 1.60 | 0.00 | - | 1 | 52 | 184.57% |
| ZG220916C00175000 | 2021-11-10 7:46AM EDT | 175.00 | 4.40 | 2.25 | 2.75 | 0.00 | - | 20 | 0 | 237.11% |
| ZG220916C00180000 | 2021-11-05 10:46AM EDT | 180.00 | 0.85 | 0.10 | 1.10 | 0.00 | - | 1 | 72 | 180.08% |
| ZG220916C00185000 | 2021-12-31 4:06PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG220916P00015000 | 2022-06-17 1:55PM EDT | 15.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ZG220916P00020000 | 2022-06-22 12:54PM EDT | 20.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZG220916P00022500 | 2022-06-16 12:10PM EDT | 22.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG220916P00025000 | 2022-06-23 10:58AM EDT | 25.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZG220916P00030000 | 2022-06-27 9:57AM EDT | 30.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZG220916P00035000 | 2022-06-27 1:36PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00040000 | 2022-06-15 2:41PM EDT | 40.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZG220916P00045000 | 2022-06-14 1:43PM EDT | 45.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00050000 | 2022-06-15 11:49AM EDT | 50.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZG220916P00055000 | 2022-06-13 11:08AM EDT | 55.00 | 22.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00060000 | 2022-06-15 10:35AM EDT | 60.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00065000 | 2022-06-17 12:06PM EDT | 65.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG220916P00070000 | 2022-06-07 10:52AM EDT | 70.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00075000 | 2022-06-13 2:49PM EDT | 75.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG220916P00080000 | 2022-05-19 9:31AM EDT | 80.00 | 39.00 | 49.40 | 51.20 | 0.00 | - | 1 | 0 | 199.99% |
| ZG220916P00085000 | 2021-12-21 3:40PM EDT | 85.00 | 28.00 | 35.50 | 36.70 | 0.00 | - | 1 | 100 | 0.00% |
| ZG220916P00090000 | 2022-05-06 3:04PM EDT | 90.00 | 53.16 | 49.50 | 51.80 | 0.00 | - | 14 | 5 | 0.00% |
| ZG220916P00095000 | 2022-01-04 10:30AM EDT | 95.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| ZG220916P00100000 | 2022-06-03 11:18AM EDT | 100.00 | 60.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00105000 | 2022-04-29 3:16PM EDT | 105.00 | 65.98 | 63.40 | 64.90 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00110000 | 2021-11-02 3:50PM EDT | 110.00 | 32.49 | 51.70 | 52.90 | 0.00 | - | 1 | 2 | 0.00% |
| ZG220916P00115000 | 2021-11-10 7:46AM EDT | 115.00 | 31.20 | 55.10 | 57.50 | 0.00 | - | 12 | 12 | 0.00% |
| ZG220916P00120000 | 2022-02-18 1:25PM EDT | 120.00 | 59.30 | 64.80 | 67.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG220916P00130000 | 2021-11-05 9:30AM EDT | 130.00 | 62.65 | 70.80 | 71.70 | 0.00 | - | 1 | 1 | 0.00% |
| ZG220916P00145000 | 2021-11-10 7:46AM EDT | 145.00 | 56.50 | 84.70 | 87.50 | 0.00 | - | - | 14 | 0.00% |
| ZG220916P00150000 | 2021-11-02 12:41PM EDT | 150.00 | 66.95 | 89.10 | 91.60 | 0.00 | - | 2 | 4 | 0.00% |
| ZG220916P00160000 | 2021-11-05 9:31AM EDT | 160.00 | 93.00 | 98.80 | 103.00 | 0.00 | - | 2 | 5 | 0.00% |
| ZG220916P00170000 | 2021-11-10 7:46AM EDT | 170.00 | 70.70 | 108.50 | 113.40 | 0.00 | - | 10 | 10 | 0.00% |
| ZG220916P00175000 | 2021-11-10 7:46AM EDT | 175.00 | 79.20 | 113.50 | 118.30 | 0.00 | - | 3 | 4 | 0.00% |
| ZG220916P00180000 | 2021-11-10 7:46AM EDT | 180.00 | 83.20 | 118.50 | 123.40 | 0.00 | - | 6 | 6 | 0.00% |
| ZG220916P00185000 | 2021-11-10 7:46AM EDT | 185.00 | 83.10 | 123.50 | 128.40 | 0.00 | - | 10 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
