Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG220617C00040000 | 2022-05-26 1:44PM EDT | 2022-06-17 | 1.96 | 1.80 | 2.00 | +0.36 | +22.50% | 63 | 606 | 68.99% |
| ZG220715C00040000 | 2022-05-26 11:13AM EDT | 2022-07-15 | 3.36 | 2.95 | 3.30 | +0.71 | +26.79% | 41 | 29 | 67.51% |
| ZG220819C00040000 | 2022-05-25 10:49AM EDT | 2022-08-19 | 4.10 | 4.50 | 4.70 | 0.00 | - | 1 | 67 | 71.75% |
| ZG220916C00040000 | 2022-05-18 10:22AM EDT | 2022-09-16 | 8.01 | 5.10 | 5.50 | 0.00 | - | 2 | 43 | 70.48% |
| ZG221118C00040000 | 2022-05-16 12:07AM EDT | 2022-11-18 | 6.50 | 6.60 | 7.00 | 0.00 | - | - | 6 | 70.70% |
| ZG230120C00040000 | 2022-05-26 10:35AM EDT | 2023-01-20 | 7.50 | 7.40 | 7.80 | -0.97 | -11.45% | 1 | 58 | 67.24% |
| ZG240119C00040000 | 2022-05-23 9:43AM EDT | 2024-01-19 | 13.20 | 11.10 | 12.70 | 0.00 | - | 3 | 26 | 65.11% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG220617P00040000 | 2022-05-26 12:20PM EDT | 2022-06-17 | 3.10 | 3.30 | 3.60 | -1.20 | -27.91% | 14 | 125 | 66.31% |
| ZG220715P00040000 | 2022-05-24 2:53PM EDT | 2022-07-15 | 6.20 | 4.40 | 4.80 | 0.00 | - | 14 | 149 | 64.43% |
| ZG220819P00040000 | 2022-05-26 10:15AM EDT | 2022-08-19 | 6.20 | 5.90 | 6.20 | -1.06 | -14.60% | 1 | 138 | 69.07% |
| ZG220916P00040000 | 2022-05-19 11:52AM EDT | 2022-09-16 | 4.90 | 6.40 | 6.80 | 0.00 | - | 2 | 42 | 66.38% |
| ZG221118P00040000 | 2022-05-24 9:47AM EDT | 2022-11-18 | 8.25 | 7.80 | 8.20 | 0.00 | - | 1 | 99 | 66.43% |
| ZG230120P00040000 | 2022-05-23 12:58PM EDT | 2023-01-20 | 8.00 | 8.50 | 8.80 | 0.00 | - | 5 | 128 | 62.33% |
| ZG240119P00040000 | 2022-05-25 1:46PM EDT | 2024-01-19 | 12.40 | 11.40 | 12.00 | 0.00 | - | 1 | 532 | 55.20% |
© 2022 Yahoo. All rights reserved.
