Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00027500 | 2024-04-23 11:40AM EDT | 27.50 | 15.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00028000 | 2024-04-23 11:40AM EDT | 28.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00029500 | 2024-04-23 9:31AM EDT | 29.50 | 13.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00034000 | 2024-04-23 1:13PM EDT | 34.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00035000 | 2024-04-24 10:01AM EDT | 35.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00035500 | 2024-04-24 10:51AM EDT | 35.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503C00040000 | 2024-04-29 12:30PM EDT | 40.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503C00040500 | 2024-04-26 1:25PM EDT | 40.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| Z240503C00041000 | 2024-04-29 1:07PM EDT | 41.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503C00041500 | 2024-04-26 12:58PM EDT | 41.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503C00042000 | 2024-04-26 3:23PM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503C00042500 | 2024-04-29 2:48PM EDT | 42.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| Z240503C00043000 | 2024-04-29 3:01PM EDT | 43.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| Z240503C00043500 | 2024-04-29 2:14PM EDT | 43.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z240503C00044000 | 2024-04-29 3:59PM EDT | 44.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 3.13% |
| Z240503C00044500 | 2024-04-29 1:07PM EDT | 44.50 | 1.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| Z240503C00045000 | 2024-04-29 2:49PM EDT | 45.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 6.25% |
| Z240503C00045500 | 2024-04-29 12:48PM EDT | 45.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| Z240503C00046000 | 2024-04-29 3:16PM EDT | 46.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 12.50% |
| Z240503C00046500 | 2024-04-29 1:08PM EDT | 46.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| Z240503C00047000 | 2024-04-29 3:25PM EDT | 47.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,729 | 0 | 25.00% |
| Z240503C00047500 | 2024-04-29 1:38PM EDT | 47.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| Z240503C00048000 | 2024-04-29 2:57PM EDT | 48.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| Z240503C00048500 | 2024-04-29 2:16PM EDT | 48.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240503C00049000 | 2024-04-29 11:06AM EDT | 49.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240503C00049500 | 2024-04-29 11:40AM EDT | 49.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| Z240503C00050000 | 2024-04-29 3:56PM EDT | 50.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| Z240503C00051000 | 2024-04-29 3:54PM EDT | 51.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| Z240503C00052000 | 2024-04-29 3:56PM EDT | 52.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| Z240503C00053000 | 2024-04-29 1:59PM EDT | 53.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240503C00054000 | 2024-04-29 10:21AM EDT | 54.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| Z240503C00055000 | 2024-04-29 1:19PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| Z240503C00056000 | 2024-04-29 11:11AM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| Z240503C00057000 | 2024-04-29 1:32PM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| Z240503C00058000 | 2024-04-29 11:32AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| Z240503C00060000 | 2024-04-29 1:20PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00028500 | 2024-04-22 11:51AM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z240503P00030000 | 2024-04-26 11:09AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z240503P00031000 | 2024-04-29 3:46PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z240503P00032000 | 2024-04-22 12:04PM EDT | 32.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z240503P00033000 | 2024-04-26 11:49AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| Z240503P00033500 | 2024-04-29 3:02PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| Z240503P00034000 | 2024-04-22 9:59AM EDT | 34.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240503P00034500 | 2024-04-26 11:04AM EDT | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240503P00035000 | 2024-04-29 1:25PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| Z240503P00035500 | 2024-04-26 2:50PM EDT | 35.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z240503P00036000 | 2024-04-29 10:17AM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240503P00036500 | 2024-04-29 2:47PM EDT | 36.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| Z240503P00037000 | 2024-04-29 3:26PM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| Z240503P00037500 | 2024-04-29 10:41AM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| Z240503P00038000 | 2024-04-29 3:07PM EDT | 38.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z240503P00038500 | 2024-04-29 3:51PM EDT | 38.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| Z240503P00039000 | 2024-04-29 1:30PM EDT | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| Z240503P00039500 | 2024-04-29 11:22AM EDT | 39.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z240503P00040000 | 2024-04-29 3:53PM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| Z240503P00040500 | 2024-04-29 3:02PM EDT | 40.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240503P00041000 | 2024-04-29 3:21PM EDT | 41.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 12.50% |
| Z240503P00041500 | 2024-04-29 2:51PM EDT | 41.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| Z240503P00042000 | 2024-04-29 3:16PM EDT | 42.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 12.50% |
| Z240503P00042500 | 2024-04-29 11:38AM EDT | 42.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| Z240503P00043000 | 2024-04-29 3:24PM EDT | 43.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| Z240503P00043500 | 2024-04-29 3:21PM EDT | 43.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| Z240503P00044000 | 2024-04-29 3:21PM EDT | 44.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 0.00% |
| Z240503P00044500 | 2024-04-29 3:21PM EDT | 44.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| Z240503P00045000 | 2024-04-29 3:13PM EDT | 45.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| Z240503P00045500 | 2024-04-29 11:24AM EDT | 45.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| Z240503P00046000 | 2024-04-29 12:43PM EDT | 46.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240503P00046500 | 2024-04-29 1:30PM EDT | 46.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| Z240503P00047000 | 2024-04-29 3:08PM EDT | 47.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z240503P00047500 | 2024-04-29 2:29PM EDT | 47.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| Z240503P00048000 | 2024-04-29 2:51PM EDT | 48.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503P00049000 | 2024-04-29 2:47PM EDT | 49.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240503P00055000 | 2024-04-15 2:56PM EDT | 55.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00058000 | 2024-04-22 1:06PM EDT | 58.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240503P00060000 | 2024-04-22 11:12AM EDT | 60.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.