Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG221118C00020000 | 2022-05-16 12:07AM EDT | 20.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZG221118C00025000 | 2022-05-27 3:29PM EDT | 25.00 | 18.05 | 12.50 | 14.10 | 0.00 | - | 2 | 2 | 88.33% |
| ZG221118C00035000 | 2022-06-10 3:49PM EDT | 35.00 | 7.32 | 6.70 | 7.20 | 0.00 | - | 10 | 14 | 74.44% |
| ZG221118C00040000 | 2022-06-17 2:57PM EDT | 40.00 | 2.46 | 4.60 | 5.00 | 0.00 | - | 11 | 12 | 70.97% |
| ZG221118C00045000 | 2022-06-24 3:15PM EDT | 45.00 | 3.05 | 3.00 | 3.30 | -2.85 | -48.31% | 1 | 204 | 67.55% |
| ZG221118C00050000 | 2022-06-21 12:50PM EDT | 50.00 | 0.95 | 1.80 | 2.35 | 0.00 | - | 16 | 25 | 65.92% |
| ZG221118C00055000 | 2022-06-24 11:42AM EDT | 55.00 | 1.16 | 1.15 | 1.50 | +0.46 | +65.71% | 2 | 16 | 64.31% |
| ZG221118C00060000 | 2022-05-24 12:59PM EDT | 60.00 | 1.55 | 0.25 | 0.90 | 0.00 | - | 1 | 181 | 57.37% |
| ZG221118C00065000 | 2022-06-09 10:30AM EDT | 65.00 | 1.15 | 0.00 | 1.20 | 0.00 | - | 17 | 30 | 64.06% |
| ZG221118C00070000 | 2022-06-02 10:14AM EDT | 70.00 | 1.00 | 0.05 | 1.05 | 0.00 | - | 7 | 6 | 68.26% |
| ZG221118C00075000 | 2022-05-27 10:31AM EDT | 75.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 3 | 5 | 65.04% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG221118P00020000 | 2022-06-23 10:54AM EDT | 20.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | 1 | 24 | 84.52% |
| ZG221118P00022500 | 2022-06-24 1:06PM EDT | 22.50 | 1.50 | 1.20 | 1.65 | -0.65 | -30.23% | 40 | 110 | 80.66% |
| ZG221118P00025000 | 2022-06-22 10:41AM EDT | 25.00 | 2.65 | 1.90 | 2.25 | 0.00 | - | 1 | 23 | 79.15% |
| ZG221118P00030000 | 2022-06-21 2:38PM EDT | 30.00 | 5.20 | 3.50 | 3.80 | 0.00 | - | 2 | 14 | 73.93% |
| ZG221118P00035000 | 2022-06-17 1:14PM EDT | 35.00 | 8.52 | 5.70 | 6.00 | 0.00 | - | 1 | 15 | 69.73% |
| ZG221118P00040000 | 2022-06-24 9:43AM EDT | 40.00 | 9.30 | 8.50 | 8.80 | -0.02 | -0.21% | 1 | 103 | 65.89% |
| ZG221118P00045000 | 2022-05-18 9:31AM EDT | 45.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 0.00% |
| ZG221118P00050000 | 2022-06-24 12:20PM EDT | 50.00 | 16.50 | 15.80 | 16.20 | -5.00 | -23.26% | 1 | 568 | 60.72% |
| ZG221118P00055000 | 2022-05-10 3:04PM EDT | 55.00 | 19.64 | 19.00 | 19.80 | 0.00 | - | 10 | 35 | 48.54% |
| ZG221118P00060000 | 2022-06-13 9:52AM EDT | 60.00 | 26.81 | 24.40 | 25.50 | 0.00 | - | 2 | 8 | 58.94% |
| ZG221118P00065000 | 2022-05-13 1:36PM EDT | 65.00 | 25.72 | 29.40 | 30.40 | 0.00 | - | 1 | 2 | 63.92% |
| ZG221118P00070000 | 2022-05-19 9:37AM EDT | 70.00 | 29.32 | 39.70 | 40.90 | 0.00 | - | 37 | 37 | 146.53% |
© 2022 Yahoo. All rights reserved.
