Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
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 | 15.20 | 15.95 | 0.00 | - | - | 10 | 207.81% |
| Z240503C00028000 | 2024-04-23 11:40AM EDT | 28.00 | 15.35 | 14.75 | 15.50 | 0.00 | - | - | 2 | 223.44% |
| Z240503C00029500 | 2024-04-23 9:31AM EDT | 29.50 | 13.25 | 13.40 | 13.80 | 0.00 | - | - | 1 | 190.63% |
| Z240503C00034000 | 2024-04-30 10:21AM EDT | 34.00 | 9.50 | 8.90 | 9.55 | -0.10 | -1.04% | 6 | 3 | 155.47% |
| Z240503C00035000 | 2024-04-24 10:01AM EDT | 35.00 | 8.37 | 8.10 | 8.40 | -0.78 | -8.52% | 2 | 8 | 144.14% |
| Z240503C00035500 | 2024-04-24 10:51AM EDT | 35.50 | 8.30 | 7.55 | 8.20 | 0.00 | - | - | 2 | 153.52% |
| Z240503C00040000 | 2024-04-30 1:16PM EDT | 40.00 | 4.14 | 4.10 | 4.25 | -0.49 | -10.58% | 11 | 12 | 136.52% |
| Z240503C00040500 | 2024-04-26 1:25PM EDT | 40.50 | 4.35 | 3.75 | 3.90 | 0.00 | - | 18 | 17 | 135.16% |
| Z240503C00041000 | 2024-04-30 9:57AM EDT | 41.00 | 3.45 | 3.40 | 3.55 | -0.49 | -12.44% | 5 | 36 | 132.81% |
| Z240503C00041500 | 2024-04-26 12:58PM EDT | 41.50 | 3.65 | 3.10 | 3.25 | 0.00 | - | 1 | 5 | 132.52% |
| Z240503C00042000 | 2024-04-30 10:20AM EDT | 42.00 | 2.93 | 2.85 | 2.94 | -0.07 | -2.33% | 1 | 74 | 132.42% |
| Z240503C00042500 | 2024-04-30 10:20AM EDT | 42.50 | 2.64 | 2.58 | 2.68 | -0.35 | -11.71% | 2 | 80 | 132.32% |
| Z240503C00043000 | 2024-04-30 11:25AM EDT | 43.00 | 2.59 | 2.34 | 2.41 | +0.09 | +3.60% | 755 | 238 | 131.74% |
| Z240503C00043500 | 2024-04-30 1:01PM EDT | 43.50 | 2.25 | 2.11 | 2.15 | -0.31 | -12.11% | 90 | 204 | 130.86% |
| Z240503C00044000 | 2024-04-30 12:29PM EDT | 44.00 | 2.08 | 1.89 | 1.95 | -0.02 | -0.95% | 33 | 1,319 | 130.96% |
| Z240503C00044500 | 2024-04-30 1:12PM EDT | 44.50 | 1.74 | 1.69 | 1.75 | -0.22 | -11.22% | 2 | 165 | 130.76% |
| Z240503C00045000 | 2024-04-30 12:39PM EDT | 45.00 | 1.65 | 1.51 | 1.57 | -0.09 | -5.17% | 34 | 648 | 130.76% |
| Z240503C00045500 | 2024-04-30 12:35PM EDT | 45.50 | 1.49 | 1.33 | 1.40 | -0.03 | -1.97% | 34 | 123 | 130.18% |
| Z240503C00046000 | 2024-04-30 1:11PM EDT | 46.00 | 1.25 | 1.19 | 1.21 | -0.05 | -3.85% | 1,572 | 378 | 129.30% |
| Z240503C00046500 | 2024-04-30 12:50PM EDT | 46.50 | 1.15 | 1.05 | 1.11 | -0.05 | -4.17% | 1,012 | 76 | 130.37% |
| Z240503C00047000 | 2024-04-30 11:34AM EDT | 47.00 | 0.99 | 0.92 | 0.98 | -0.01 | -1.00% | 44 | 1,751 | 130.08% |
| Z240503C00047500 | 2024-04-30 1:26PM EDT | 47.50 | 0.87 | 0.81 | 0.87 | -0.14 | -15.22% | 18 | 66 | 130.18% |
| Z240503C00048000 | 2024-04-30 11:46AM EDT | 48.00 | 0.83 | 0.71 | 0.77 | +0.06 | +7.79% | 1 | 239 | 130.27% |
| Z240503C00048500 | 2024-04-30 11:25AM EDT | 48.50 | 0.69 | 0.62 | 0.67 | -0.07 | -9.21% | 57 | 36 | 129.98% |
| Z240503C00049000 | 2024-04-30 12:56PM EDT | 49.00 | 0.60 | 0.54 | 0.59 | -0.01 | -1.64% | 19 | 52 | 130.08% |
| Z240503C00049500 | 2024-04-30 9:37AM EDT | 49.50 | 0.35 | 0.47 | 0.52 | -0.11 | -23.91% | 11 | 143 | 130.27% |
| Z240503C00050000 | 2024-04-30 12:51PM EDT | 50.00 | 0.47 | 0.41 | 0.45 | +0.03 | +6.82% | 68 | 378 | 130.08% |
| Z240503C00051000 | 2024-04-30 12:48PM EDT | 51.00 | 0.32 | 0.30 | 0.33 | -0.02 | -5.88% | 347 | 75 | 129.30% |
| Z240503C00052000 | 2024-04-30 1:22PM EDT | 52.00 | 0.23 | 0.23 | 0.24 | -0.02 | -8.00% | 52 | 212 | 129.30% |
| Z240503C00053000 | 2024-04-30 11:34AM EDT | 53.00 | 0.07 | 0.16 | 0.22 | -0.12 | -63.16% | 145 | 54 | 132.23% |
| Z240503C00054000 | 2024-04-30 12:16PM EDT | 54.00 | 0.16 | 0.12 | 0.18 | +0.03 | +23.08% | 2 | 66 | 133.98% |
| Z240503C00055000 | 2024-04-30 11:58AM EDT | 55.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 87 | 297 | 135.16% |
| Z240503C00056000 | 2024-04-29 11:11AM EDT | 56.00 | 0.05 | 0.06 | 0.12 | 0.00 | - | 21 | 40 | 136.72% |
| Z240503C00057000 | 2024-04-29 1:32PM EDT | 57.00 | 0.07 | 0.00 | 0.77 | 0.00 | - | 47 | 39 | 194.73% |
| Z240503C00058000 | 2024-04-30 11:29AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 355 | 37 | 117.19% |
| Z240503C00060000 | 2024-04-30 1:29PM EDT | 60.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 66 | 137.50% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 164.06% |
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 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 1 | 7 | 215.63% |
| Z240503P00030000 | 2024-04-30 11:06AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 35 | 137.50% |
| Z240503P00031000 | 2024-04-30 11:26AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 22 | 131.25% |
| Z240503P00032000 | 2024-04-30 11:46AM EDT | 32.00 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 1 | 1 | 147.66% |
| Z240503P00033000 | 2024-04-30 12:46PM EDT | 33.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 390 | 5 | 141.02% |
| Z240503P00033500 | 2024-04-30 1:19PM EDT | 33.50 | 0.10 | 0.10 | 0.19 | +0.05 | +100.00% | 26 | 85 | 150.78% |
| Z240503P00034000 | 2024-04-30 11:06AM EDT | 34.00 | 0.08 | 0.12 | 0.16 | -0.13 | -61.90% | 3 | 9 | 142.58% |
| Z240503P00034500 | 2024-04-26 11:04AM EDT | 34.50 | 0.12 | 0.16 | 0.19 | 0.00 | - | 2 | 2 | 142.19% |
| Z240503P00035000 | 2024-04-29 1:25PM EDT | 35.00 | 0.08 | 0.20 | 0.35 | 0.00 | - | 25 | 68 | 150.78% |
| Z240503P00035500 | 2024-04-26 2:50PM EDT | 35.50 | 0.20 | 0.24 | 0.28 | +0.06 | +42.86% | 10 | 14 | 140.82% |
| Z240503P00036000 | 2024-04-30 12:15PM EDT | 36.00 | 0.25 | 0.29 | 0.33 | +0.08 | +47.06% | 12 | 64 | 139.65% |
| Z240503P00036500 | 2024-04-30 12:32PM EDT | 36.50 | 0.31 | 0.35 | 0.40 | +0.10 | +47.62% | 32 | 41 | 139.26% |
| Z240503P00037000 | 2024-04-30 10:06AM EDT | 37.00 | 0.35 | 0.42 | 0.48 | +0.06 | +20.69% | 10 | 98 | 138.87% |
| Z240503P00037500 | 2024-04-30 12:32PM EDT | 37.50 | 0.45 | 0.51 | 0.56 | +0.20 | +80.00% | 5 | 45 | 138.48% |
| Z240503P00038000 | 2024-04-30 12:39PM EDT | 38.00 | 0.55 | 0.60 | 0.66 | +0.11 | +25.00% | 5 | 194 | 137.89% |
| Z240503P00038500 | 2024-04-30 12:51PM EDT | 38.50 | 0.69 | 0.71 | 0.82 | +0.21 | +43.75% | 18 | 253 | 139.45% |
| Z240503P00039000 | 2024-04-30 12:57PM EDT | 39.00 | 0.79 | 0.83 | 0.87 | +0.29 | +58.00% | 79 | 348 | 136.13% |
| Z240503P00039500 | 2024-04-30 12:50PM EDT | 39.50 | 0.91 | 0.96 | 1.01 | +0.29 | +46.77% | 4 | 72 | 135.74% |
| Z240503P00040000 | 2024-04-30 1:04PM EDT | 40.00 | 1.05 | 1.10 | 1.15 | +0.21 | +25.00% | 1,535 | 310 | 134.57% |
| Z240503P00040500 | 2024-04-29 3:02PM EDT | 40.50 | 1.02 | 0.76 | 1.33 | 0.00 | - | 2 | 40 | 118.56% |
| Z240503P00041000 | 2024-04-30 1:06PM EDT | 41.00 | 1.40 | 1.30 | 1.50 | +0.29 | +26.13% | 1,737 | 1,874 | 129.39% |
| Z240503P00041500 | 2024-04-30 12:35PM EDT | 41.50 | 1.50 | 1.66 | 1.70 | +0.29 | +23.97% | 11 | 825 | 133.98% |
| Z240503P00042000 | 2024-04-30 1:09PM EDT | 42.00 | 1.81 | 1.84 | 1.88 | +0.34 | +23.13% | 106 | 583 | 131.64% |
| Z240503P00042500 | 2024-04-30 12:55PM EDT | 42.50 | 2.05 | 1.90 | 2.17 | +0.42 | +25.77% | 21 | 133 | 128.13% |
| Z240503P00043000 | 2024-04-30 1:10PM EDT | 43.00 | 2.28 | 1.84 | 2.38 | +0.34 | +17.53% | 879 | 246 | 118.07% |
| Z240503P00043500 | 2024-04-30 11:48AM EDT | 43.50 | 2.33 | 2.57 | 2.64 | +0.23 | +10.95% | 77 | 593 | 130.57% |
| Z240503P00044000 | 2024-04-30 11:29AM EDT | 44.00 | 2.47 | 2.85 | 2.94 | +0.09 | +3.78% | 2 | 1,095 | 130.66% |
| Z240503P00044500 | 2024-04-29 3:21PM EDT | 44.50 | 2.79 | 3.10 | 3.25 | +0.12 | +4.49% | 17 | 55 | 129.30% |
| Z240503P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 3.17 | 3.45 | 3.60 | +0.17 | +5.67% | 11 | 114 | 131.06% |
| Z240503P00045500 | 2024-04-30 10:43AM EDT | 45.50 | 3.52 | 3.80 | 3.90 | +0.37 | +11.75% | 20 | 52 | 130.47% |
| Z240503P00046000 | 2024-04-29 12:43PM EDT | 46.00 | 3.75 | 4.10 | 4.25 | +0.27 | +7.76% | 13 | 71 | 129.00% |
| Z240503P00046500 | 2024-04-29 1:30PM EDT | 46.50 | 3.65 | 4.50 | 4.60 | 0.00 | - | 12 | 19 | 129.79% |
| Z240503P00047000 | 2024-04-29 3:08PM EDT | 47.00 | 4.35 | 4.85 | 5.00 | 0.00 | - | 17 | 52 | 129.69% |
| Z240503P00047500 | 2024-04-29 2:29PM EDT | 47.50 | 4.42 | 5.25 | 5.40 | 0.00 | - | 37 | 32 | 130.57% |
| Z240503P00048000 | 2024-04-29 2:51PM EDT | 48.00 | 4.95 | 5.65 | 5.75 | 0.00 | - | 5 | 83 | 128.81% |
| Z240503P00049000 | 2024-04-29 2:47PM EDT | 49.00 | 5.66 | 6.45 | 6.65 | 0.00 | - | 1 | 9 | 130.47% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 7.35 | 7.50 | 0.00 | - | 5 | 16 | 131.64% |
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.57 | 11.70 | 12.40 | -0.28 | -2.36% | 10 | 11 | 123.44% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 12.90 | 13.45 | 0.00 | - | - | 2 | 158.59% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 13.65 | 14.35 | 0.00 | - | - | 0 | 115.63% |
| Z240503P00058000 | 2024-04-22 1:06PM EDT | 58.00 | 16.35 | 14.60 | 15.25 | 0.00 | - | - | 3 | 187.11% |
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 60.00 | 16.80 | 16.70 | 17.20 | -1.90 | -10.16% | 5 | 3 | 194.34% |
© 2024 Yahoo. All rights reserved.