Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG220617C00035000 | 2022-05-26 11:33AM EDT | 2022-06-17 | 5.13 | 4.60 | 4.90 | +1.03 | +25.12% | 10 | 76 | 76.95% |
| ZG220819C00035000 | 2022-05-25 2:00PM EDT | 2022-08-19 | 6.40 | 7.00 | 7.40 | 0.00 | - | 13 | 12 | 76.37% |
| ZG220916C00035000 | 2022-05-24 11:20AM EDT | 2022-09-16 | 6.70 | 7.60 | 8.00 | 0.00 | - | 1 | 16 | 73.97% |
| ZG221118C00035000 | 2022-05-12 2:09PM EDT | 2022-11-18 | 8.49 | 9.00 | 9.50 | 0.00 | - | 15 | 9 | 74.24% |
| ZG230120C00035000 | 2022-05-20 3:04PM EDT | 2023-01-20 | 11.20 | 9.80 | 10.40 | 0.00 | - | 5 | 20 | 71.26% |
| ZG240119C00035000 | 2022-05-10 12:28PM EDT | 2024-01-19 | 14.50 | 13.60 | 14.80 | 0.00 | - | 5 | 20 | 68.40% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG220617P00035000 | 2022-05-26 12:59PM EDT | 2022-06-17 | 1.18 | 1.20 | 1.40 | -1.23 | -51.04% | 20 | 197 | 73.78% |
| ZG220715P00035000 | 2022-05-26 10:51AM EDT | 2022-07-15 | 2.35 | 2.20 | 2.55 | -0.55 | -18.97% | 1 | 57 | 70.75% |
| ZG220819P00035000 | 2022-05-26 2:45PM EDT | 2022-08-19 | 3.70 | 3.50 | 3.90 | -0.50 | -11.90% | 5 | 90 | 74.17% |
| ZG220916P00035000 | 2022-05-25 9:53AM EDT | 2022-09-16 | 4.90 | 4.00 | 4.40 | 0.00 | - | 3 | 131 | 70.78% |
| ZG221118P00035000 | 2022-05-25 2:44PM EDT | 2022-11-18 | 5.90 | 5.30 | 5.70 | 0.00 | - | 1 | 14 | 70.12% |
| ZG230120P00035000 | 2022-05-25 2:00PM EDT | 2023-01-20 | 6.80 | 5.90 | 6.30 | 0.00 | - | 11 | 80 | 65.50% |
| ZG240119P00035000 | 2022-05-24 1:12PM EDT | 2024-01-19 | 9.70 | 8.00 | 10.80 | 0.00 | - | 2 | 16 | 59.97% |
© 2022 Yahoo. All rights reserved.
