Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240119C00020000 | 2022-06-13 3:28PM EDT | 20.00 | 17.34 | 19.10 | 20.80 | 0.00 | - | 2 | 4 | 78.69% |
| ZG240119C00022500 | 2022-05-09 9:48AM EDT | 22.50 | 20.70 | 20.50 | 25.10 | 0.00 | - | 2 | 2 | 116.63% |
| ZG240119C00025000 | 2022-05-27 3:31PM EDT | 25.00 | 21.50 | 16.00 | 17.40 | 0.00 | - | 5 | 12 | 72.28% |
| ZG240119C00030000 | 2022-06-23 9:53AM EDT | 30.00 | 11.32 | 13.50 | 14.70 | 0.00 | - | 8 | 10 | 69.36% |
| ZG240119C00035000 | 2022-06-22 1:48PM EDT | 35.00 | 9.46 | 11.30 | 12.20 | 0.00 | - | 1 | 355 | 66.33% |
| ZG240119C00040000 | 2022-06-21 11:21AM EDT | 40.00 | 10.00 | 9.20 | 11.10 | +2.80 | +38.89% | 2 | 35 | 66.27% |
| ZG240119C00045000 | 2022-06-23 2:57PM EDT | 45.00 | 7.33 | 7.90 | 8.40 | 0.00 | - | 5 | 85 | 62.50% |
| ZG240119C00050000 | 2022-06-23 2:57PM EDT | 50.00 | 6.08 | 6.40 | 7.10 | 0.00 | - | 13 | 392 | 60.95% |
| ZG240119C00055000 | 2022-06-23 9:51AM EDT | 55.00 | 4.00 | 5.20 | 6.40 | 0.00 | - | 1 | 26 | 60.89% |
| ZG240119C00060000 | 2022-06-10 12:28PM EDT | 60.00 | 4.90 | 4.20 | 5.00 | 0.00 | - | 10 | 85 | 58.46% |
| ZG240119C00065000 | 2022-06-23 2:58PM EDT | 65.00 | 3.38 | 3.20 | 4.80 | 0.00 | - | 7 | 121 | 58.74% |
| ZG240119C00070000 | 2022-06-23 2:58PM EDT | 70.00 | 2.83 | 1.50 | 4.80 | 0.00 | - | 6 | 175 | 56.74% |
| ZG240119C00075000 | 2022-04-26 3:56PM EDT | 75.00 | 3.87 | 1.75 | 5.50 | 0.00 | - | 3 | 25 | 62.94% |
| ZG240119C00080000 | 2022-06-14 9:50AM EDT | 80.00 | 1.70 | 0.10 | 3.60 | 0.00 | - | 2 | 66 | 52.88% |
| ZG240119C00085000 | 2022-06-13 9:57AM EDT | 85.00 | 2.75 | 0.10 | 3.20 | 0.00 | - | 2 | 68 | 53.56% |
| ZG240119C00090000 | 2022-06-23 10:48AM EDT | 90.00 | 1.50 | 0.10 | 2.70 | 0.00 | - | 10 | 54 | 53.44% |
| ZG240119C00095000 | 2022-02-09 11:25AM EDT | 95.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| ZG240119C00100000 | 2022-06-22 2:11PM EDT | 100.00 | 0.95 | 0.90 | 2.20 | 0.00 | - | 1 | 180 | 58.80% |
| ZG240119C00105000 | 2022-06-15 1:56PM EDT | 105.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 2 | 45 | 60.11% |
| ZG240119C00110000 | 2022-04-05 1:21PM EDT | 110.00 | 3.00 | 0.00 | 4.20 | 0.00 | - | 2 | 7 | 67.25% |
| ZG240119C00115000 | 2021-11-11 2:50PM EDT | 115.00 | 8.50 | 3.00 | 7.50 | 0.00 | - | 1 | 1 | 91.10% |
| ZG240119C00120000 | 2022-06-17 11:40AM EDT | 120.00 | 0.70 | 0.15 | 1.70 | 0.00 | - | 1 | 38 | 58.35% |
| ZG240119C00125000 | 2022-02-11 11:31AM EDT | 125.00 | 3.60 | 0.30 | 5.00 | 0.00 | - | 1 | 3 | 76.44% |
| ZG240119C00130000 | 2022-01-21 10:31AM EDT | 130.00 | 3.00 | 2.50 | 6.00 | 0.00 | - | 1 | 7 | 89.40% |
| ZG240119C00135000 | 2022-03-30 3:51PM EDT | 135.00 | 1.48 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 78.00% |
| ZG240119C00140000 | 2022-06-13 9:30AM EDT | 140.00 | 0.68 | 0.00 | 1.75 | 0.00 | - | 2 | 13 | 62.72% |
| ZG240119C00145000 | 2022-05-31 12:13PM EDT | 145.00 | 0.90 | 0.00 | 1.25 | 0.00 | - | 1 | 16 | 60.01% |
| ZG240119C00150000 | 2022-06-24 12:00PM EDT | 150.00 | 0.32 | 0.15 | 1.15 | +0.07 | +28.00% | 108 | 1,681 | 61.47% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240119P00015000 | 2022-06-22 3:32PM EDT | 15.00 | 2.06 | 1.60 | 2.05 | 0.00 | - | 10 | 12 | 72.97% |
| ZG240119P00020000 | 2022-06-21 3:37PM EDT | 20.00 | 3.86 | 2.60 | 3.80 | 0.00 | - | 1 | 42 | 67.96% |
| ZG240119P00022500 | 2022-05-23 10:00AM EDT | 22.50 | 2.87 | 4.30 | 4.70 | 0.00 | - | 1 | 2 | 70.02% |
| ZG240119P00025000 | 2022-05-24 2:18PM EDT | 25.00 | 5.10 | 4.10 | 6.80 | 0.00 | - | 2 | 221 | 67.83% |
| ZG240119P00030000 | 2022-06-22 2:24PM EDT | 30.00 | 7.80 | 7.00 | 8.80 | 0.00 | - | 10 | 297 | 65.91% |
| ZG240119P00035000 | 2022-06-22 2:34PM EDT | 35.00 | 10.55 | 7.90 | 11.30 | 0.00 | - | 300 | 324 | 57.46% |
| ZG240119P00040000 | 2022-05-27 10:38AM EDT | 40.00 | 10.70 | 12.10 | 12.60 | 0.00 | - | 1 | 532 | 54.18% |
| ZG240119P00045000 | 2022-06-16 11:04AM EDT | 45.00 | 19.39 | 15.30 | 16.00 | 0.00 | - | 10 | 122 | 52.38% |
| ZG240119P00050000 | 2022-05-17 2:19PM EDT | 50.00 | 17.10 | 23.30 | 24.00 | 0.00 | - | 7 | 250 | 75.53% |
| ZG240119P00055000 | 2022-06-21 1:48PM EDT | 55.00 | 25.80 | 22.00 | 24.10 | 0.00 | - | 2 | 5 | 55.13% |
| ZG240119P00060000 | 2022-06-16 11:17AM EDT | 60.00 | 31.97 | 26.30 | 27.90 | 0.00 | - | 1 | 17 | 52.38% |
| ZG240119P00065000 | 2022-06-17 12:06PM EDT | 65.00 | 36.15 | 30.60 | 32.50 | 0.00 | - | 2 | 88 | 53.67% |
| ZG240119P00070000 | 2022-01-21 2:04PM EDT | 70.00 | 27.40 | 21.40 | 23.80 | 0.00 | - | 1 | 8 | 0.00% |
| ZG240119P00075000 | 2022-02-17 10:35AM EDT | 75.00 | 24.01 | 26.10 | 30.50 | 0.00 | - | 2 | 3 | 0.00% |
| ZG240119P00080000 | 2022-04-11 9:33AM EDT | 80.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ZG240119P00085000 | 2022-06-21 1:48PM EDT | 85.00 | 54.30 | 47.70 | 51.20 | 0.00 | - | 2 | 5 | 55.74% |
| ZG240119P00090000 | 2022-03-08 10:39AM EDT | 90.00 | 46.20 | 43.50 | 46.40 | 0.00 | - | 1 | 4 | 0.00% |
| ZG240119P00095000 | 2021-10-20 9:53AM EDT | 95.00 | 26.45 | 42.50 | 46.50 | 0.00 | - | - | 10 | 0.00% |
| ZG240119P00100000 | 2022-01-28 2:45PM EDT | 100.00 | 54.51 | 46.50 | 49.30 | 0.00 | - | 1 | 1 | 0.00% |
| ZG240119P00105000 | 2022-05-09 10:26AM EDT | 105.00 | 67.80 | 62.40 | 66.10 | 0.00 | - | 1 | 3 | 0.00% |
| ZG240119P00110000 | 2021-11-03 12:45PM EDT | 110.00 | 49.70 | 53.50 | 58.00 | 0.00 | - | - | 3 | 0.00% |
| ZG240119P00120000 | 2021-10-19 3:05PM EDT | 120.00 | 43.90 | 65.00 | 68.50 | 0.00 | - | - | 1 | 0.00% |
| ZG240119P00125000 | 2022-06-21 10:16AM EDT | 125.00 | 94.00 | 87.00 | 91.50 | 0.00 | - | 2 | 3 | 72.83% |
| ZG240119P00130000 | 2022-02-24 10:46AM EDT | 130.00 | 78.90 | 77.00 | 82.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG240119P00135000 | 2022-02-17 2:02PM EDT | 135.00 | 74.40 | 79.00 | 84.00 | 0.00 | - | - | 1 | 0.00% |
| ZG240119P00145000 | 2021-10-21 9:59AM EDT | 145.00 | 63.40 | 88.50 | 92.00 | 0.00 | - | - | 1 | 0.00% |
| ZG240119P00150000 | 2021-11-03 1:08PM EDT | 150.00 | 86.00 | 90.00 | 94.50 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
