Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00020000 | 2024-05-01 2:11PM EDT | 20.00 | 21.30 | 21.20 | 22.80 | -1.80 | -7.79% | 1 | 1 | 243.75% |
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 1,073.05% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 236.13% |
| ZG240517C00030000 | 2024-04-23 9:50AM EDT | 30.00 | 12.47 | 11.30 | 11.90 | 0.00 | - | 1 | 4 | 92.97% |
| ZG240517C00035000 | 2024-04-30 3:41PM EDT | 35.00 | 8.00 | 6.90 | 7.20 | 0.00 | - | 2 | 35 | 81.93% |
| ZG240517C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 3.46 | 3.30 | 3.60 | -0.74 | -17.62% | 63 | 195 | 76.22% |
| ZG240517C00045000 | 2024-05-01 3:42PM EDT | 45.00 | 1.35 | 1.20 | 1.40 | -0.15 | -10.00% | 194 | 1,347 | 73.14% |
| ZG240517C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.43 | 0.35 | 0.50 | -0.17 | -28.33% | 127 | 1,477 | 73.83% |
| ZG240517C00055000 | 2024-05-01 3:42PM EDT | 55.00 | 0.25 | 0.10 | 0.30 | +0.08 | +47.06% | 78 | 598 | 82.42% |
| ZG240517C00060000 | 2024-05-01 1:36PM EDT | 60.00 | 0.10 | 0.00 | 0.20 | +0.03 | +42.86% | 6 | 250 | 89.26% |
| ZG240517C00065000 | 2024-05-01 1:16PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | -0.13 | -72.22% | 1 | 189 | 108.40% |
| ZG240517C00070000 | 2024-04-12 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 952 | 1,054 | 98.44% |
| ZG240517C00075000 | 2024-04-12 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 102 | 109.38% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 150.98% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 115 | 236.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517P00017500 | 2024-03-18 9:39AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 208.20% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 164.84% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 152.73% |
| ZG240517P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 3 | 69 | 189.45% |
| ZG240517P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 0.20 | 0.00 | 0.50 | +0.15 | +300.00% | 22 | 233 | 102.54% |
| ZG240517P00035000 | 2024-05-01 3:58PM EDT | 35.00 | 0.47 | 0.45 | 0.50 | +0.12 | +34.29% | 118 | 434 | 75.20% |
| ZG240517P00040000 | 2024-05-01 3:51PM EDT | 40.00 | 1.90 | 1.80 | 2.00 | +0.35 | +22.58% | 91 | 735 | 73.00% |
| ZG240517P00045000 | 2024-05-01 3:13PM EDT | 45.00 | 4.17 | 4.70 | 4.90 | +0.07 | +1.71% | 11 | 648 | 71.29% |
| ZG240517P00050000 | 2024-04-23 11:26AM EDT | 50.00 | 7.57 | 8.60 | 9.10 | 0.00 | - | 1 | 238 | 66.41% |
| ZG240517P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 11.97 | 12.50 | 14.90 | 0.00 | - | 3 | 69 | 76.56% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 18.30 | 18.80 | 0.00 | - | 15 | 0 | 104.88% |
| ZG240517P00065000 | 2024-01-26 2:29PM EDT | 65.00 | 11.21 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG240517P00075000 | 2024-03-01 4:49PM EDT | 75.00 | 19.80 | 25.20 | 28.60 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.