Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG230120C00015000 | 2022-06-21 3:32PM EDT | 15.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZG230120C00025000 | 2022-05-27 3:29PM EDT | 25.00 | 18.70 | 13.40 | 14.10 | 0.00 | - | 2 | 65 | 95.14% |
| ZG230120C00030000 | 2022-06-22 10:35AM EDT | 30.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZG230120C00035000 | 2022-06-23 2:55PM EDT | 35.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| ZG230120C00040000 | 2022-06-23 2:55PM EDT | 40.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZG230120C00045000 | 2022-06-23 2:56PM EDT | 45.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| ZG230120C00050000 | 2022-06-24 3:39PM EDT | 50.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZG230120C00055000 | 2022-06-23 2:56PM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ZG230120C00060000 | 2022-06-27 10:40AM EDT | 60.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZG230120C00065000 | 2022-06-24 3:39PM EDT | 65.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ZG230120C00070000 | 2022-06-23 2:56PM EDT | 70.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZG230120C00075000 | 2022-06-23 10:09AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG230120C00080000 | 2022-06-24 3:38PM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ZG230120C00085000 | 2022-03-23 10:40AM EDT | 85.00 | 2.00 | 0.35 | 1.65 | 0.00 | - | 1 | 61 | 81.64% |
| ZG230120C00090000 | 2022-06-24 3:39PM EDT | 90.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZG230120C00095000 | 2022-05-09 3:42PM EDT | 95.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 85 | 71.83% |
| ZG230120C00100000 | 2022-06-13 12:20PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG230120C00105000 | 2022-06-01 10:08AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZG230120C00110000 | 2022-05-11 10:03AM EDT | 110.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZG230120C00115000 | 2022-05-09 3:47PM EDT | 115.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 142 | 85.25% |
| ZG230120C00120000 | 2022-06-13 10:15AM EDT | 120.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ZG230120C00125000 | 2022-04-22 11:03AM EDT | 125.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 2 | 166 | 75.98% |
| ZG230120C00130000 | 2022-06-13 10:15AM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZG230120C00135000 | 2022-03-22 10:45AM EDT | 135.00 | 0.79 | 0.05 | 0.80 | 0.00 | - | 1 | 854 | 92.58% |
| ZG230120C00140000 | 2022-04-14 3:56PM EDT | 140.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 10 | 95 | 98.54% |
| ZG230120C00145000 | 2022-06-10 2:48PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZG230120C00150000 | 2022-05-18 10:09AM EDT | 150.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 132 | 105.71% |
| ZG230120C00155000 | 2022-04-28 10:25AM EDT | 155.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 1 | 80 | 95.41% |
| ZG230120C00160000 | 2022-01-18 11:15AM EDT | 160.00 | 0.80 | 0.00 | 2.65 | 0.00 | - | 4 | 56 | 123.97% |
| ZG230120C00165000 | 2021-12-20 10:48AM EDT | 165.00 | 1.15 | 0.00 | 3.50 | 0.00 | - | 45 | 73 | 133.35% |
| ZG230120C00170000 | 2022-01-18 10:37AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| ZG230120C00175000 | 2022-06-03 12:07PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZG230120C00180000 | 2022-01-21 4:40PM EDT | 180.00 | 0.39 | 0.00 | 1.85 | 0.00 | - | 9 | 121 | 121.48% |
| ZG230120C00185000 | 2021-11-10 7:46AM EDT | 185.00 | 10.00 | 2.00 | 4.10 | 0.00 | - | 1 | 5 | 159.06% |
| ZG230120C00190000 | 2021-11-23 1:05PM EDT | 190.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 10 | 32 | 131.49% |
| ZG230120C00195000 | 2021-12-30 10:31AM EDT | 195.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 124.90% |
| ZG230120C00200000 | 2022-05-11 3:37PM EDT | 200.00 | 0.04 | 0.05 | 0.30 | 0.00 | - | 10 | 503 | 98.83% |
| ZG230120C00210000 | 2022-02-22 3:02PM EDT | 210.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 245 | 114.84% |
| ZG230120C00220000 | 2022-05-11 3:37PM EDT | 220.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 40 | 113.97% |
| ZG230120C00230000 | 2021-12-20 2:29PM EDT | 230.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 24 | 123.58% |
| ZG230120C00240000 | 2022-04-04 2:20PM EDT | 240.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 117.87% |
| ZG230120C00250000 | 2022-06-13 9:57AM EDT | 250.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZG230120C00260000 | 2021-11-10 12:10PM EDT | 260.00 | 0.40 | 0.05 | 5.00 | 0.00 | - | 2 | 105 | 169.87% |
| ZG230120C00270000 | 2022-03-22 12:06PM EDT | 270.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 118.16% |
| ZG230120C00280000 | 2021-11-26 12:13PM EDT | 280.00 | 0.45 | 0.05 | 5.00 | 0.00 | - | 2 | 9 | 173.68% |
| ZG230120C00290000 | 2021-11-04 2:53PM EDT | 290.00 | 0.65 | 0.05 | 4.90 | 0.00 | - | 2 | 62 | 174.71% |
| ZG230120C00300000 | 2022-03-25 11:31AM EDT | 300.00 | 0.15 | 0.00 | 1.65 | 0.00 | - | 1 | 118 | 143.65% |
| ZG230120C00310000 | 2022-01-18 1:37PM EDT | 310.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 20 | 174 | 117.38% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG230120P00015000 | 2022-06-23 2:59PM EDT | 15.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ZG230120P00020000 | 2022-06-16 1:54PM EDT | 20.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZG230120P00022500 | 2022-06-22 10:26AM EDT | 22.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ZG230120P00025000 | 2022-06-23 3:58PM EDT | 25.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZG230120P00030000 | 2022-06-27 9:30AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZG230120P00035000 | 2022-06-27 1:55PM EDT | 35.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZG230120P00040000 | 2022-06-15 2:42PM EDT | 40.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZG230120P00045000 | 2022-06-10 3:20PM EDT | 45.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG230120P00050000 | 2022-06-22 3:57PM EDT | 50.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZG230120P00055000 | 2022-06-16 12:37PM EDT | 55.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| ZG230120P00060000 | 2022-06-22 11:04AM EDT | 60.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG230120P00065000 | 2022-06-21 1:35PM EDT | 65.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZG230120P00070000 | 2022-06-17 10:00AM EDT | 70.00 | 40.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZG230120P00075000 | 2022-05-18 3:56PM EDT | 75.00 | 34.96 | 43.80 | 46.90 | 0.00 | - | 2 | 30 | 120.90% |
| ZG230120P00080000 | 2022-05-31 10:31AM EDT | 80.00 | 40.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZG230120P00085000 | 2022-06-09 3:42PM EDT | 85.00 | 47.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZG230120P00090000 | 2022-01-26 1:20PM EDT | 90.00 | 41.77 | 34.50 | 35.30 | 0.00 | - | 1 | 47 | 0.00% |
| ZG230120P00095000 | 2021-12-30 11:55AM EDT | 95.00 | 37.90 | 43.60 | 46.40 | 0.00 | - | 4 | 0 | 0.00% |
| ZG230120P00100000 | 2022-05-05 12:24PM EDT | 100.00 | 61.25 | 59.20 | 62.10 | 0.00 | - | 5 | 13 | 0.00% |
| ZG230120P00105000 | 2022-06-17 10:01AM EDT | 105.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG230120P00110000 | 2022-02-17 2:45PM EDT | 110.00 | 49.62 | 54.00 | 58.00 | 0.00 | - | 25 | 41 | 0.00% |
| ZG230120P00115000 | 2022-02-18 12:57PM EDT | 115.00 | 55.70 | 59.10 | 63.10 | 0.00 | - | 1 | 47 | 0.00% |
| ZG230120P00120000 | 2022-01-24 3:49PM EDT | 120.00 | 70.00 | 63.80 | 66.20 | 0.00 | - | 4 | 8 | 0.00% |
| ZG230120P00125000 | 2022-04-11 9:33AM EDT | 125.00 | 79.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ZG230120P00130000 | 2022-01-21 11:51AM EDT | 130.00 | 79.25 | 68.00 | 71.90 | 0.00 | - | 1 | 8 | 0.00% |
| ZG230120P00135000 | 2022-06-10 2:45PM EDT | 135.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG230120P00140000 | 2021-11-10 7:46AM EDT | 140.00 | 54.90 | 79.30 | 83.50 | 0.00 | - | 1 | 0 | 0.00% |
| ZG230120P00145000 | 2022-05-26 10:55AM EDT | 145.00 | 106.77 | 107.90 | 110.70 | 0.00 | - | 1 | 0 | 75.20% |
| ZG230120P00150000 | 2022-05-26 10:55AM EDT | 150.00 | 111.67 | 112.90 | 115.70 | 0.00 | - | 1 | 0 | 76.76% |
| ZG230120P00155000 | 2021-10-21 2:22PM EDT | 155.00 | 65.20 | 97.10 | 101.00 | 0.00 | - | 2 | 10 | 0.00% |
| ZG230120P00160000 | 2021-11-10 7:46AM EDT | 160.00 | 70.00 | 99.00 | 103.50 | 0.00 | - | 1 | 113 | 0.00% |
| ZG230120P00165000 | 2021-11-03 1:06PM EDT | 165.00 | 100.00 | 104.20 | 107.80 | 0.00 | - | 2 | 12 | 0.00% |
| ZG230120P00170000 | 2021-11-15 11:31AM EDT | 170.00 | 105.90 | 108.10 | 112.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZG230120P00175000 | 2021-11-10 7:46AM EDT | 175.00 | 83.00 | 113.50 | 118.50 | 0.00 | - | 1 | 16 | 0.00% |
| ZG230120P00180000 | 2021-11-10 7:46AM EDT | 180.00 | 60.41 | 118.50 | 123.50 | 0.00 | - | 123 | 200 | 0.00% |
| ZG230120P00185000 | 2021-11-03 1:07PM EDT | 185.00 | 118.20 | 123.60 | 128.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG230120P00195000 | 2021-12-15 12:23PM EDT | 195.00 | 138.35 | 138.00 | 143.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZG230120P00200000 | 2021-11-10 7:46AM EDT | 200.00 | 62.01 | 138.50 | 143.50 | 0.00 | - | - | 2 | 0.00% |
| ZG230120P00210000 | 2021-11-10 7:46AM EDT | 210.00 | 85.90 | 148.50 | 153.50 | 0.00 | - | - | 6 | 0.00% |
| ZG230120P00220000 | 2021-11-10 7:46AM EDT | 220.00 | 123.54 | 158.50 | 163.50 | 0.00 | - | 4 | 5 | 0.00% |
| ZG230120P00230000 | 2021-11-10 7:46AM EDT | 230.00 | 101.50 | 168.50 | 173.50 | 0.00 | - | - | 4 | 0.00% |
| ZG230120P00240000 | 2021-11-10 7:46AM EDT | 240.00 | 109.90 | 178.50 | 183.50 | 0.00 | - | - | 6 | 0.00% |
| ZG230120P00250000 | 2021-11-10 7:46AM EDT | 250.00 | 131.00 | 188.50 | 193.50 | 0.00 | - | 3 | 103 | 0.00% |
| ZG230120P00260000 | 2021-11-10 7:46AM EDT | 260.00 | 125.70 | 198.50 | 203.50 | 0.00 | - | 2 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
