Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524C00030000 | 2024-05-13 10:01AM EDT | 30.00 | 13.20 | 12.25 | 13.35 | 0.00 | - | 6 | 6 | 192.19% |
| Z240524C00033500 | 2024-05-15 9:37AM EDT | 33.50 | 11.85 | 8.85 | 10.35 | 0.00 | - | - | 8 | 205.27% |
| Z240524C00034500 | 2024-05-13 10:56AM EDT | 34.50 | 8.40 | 7.95 | 8.85 | 0.00 | - | 9 | 9 | 129.69% |
| Z240524C00035000 | 2024-05-17 10:44AM EDT | 35.00 | 9.20 | 6.15 | 9.10 | 0.00 | - | 5 | 3 | 201.17% |
| Z240524C00036000 | 2024-05-15 12:05PM EDT | 36.00 | 8.25 | 5.50 | 9.10 | 0.00 | - | - | 5 | 101.95% |
| Z240524C00036500 | 2024-05-16 11:10AM EDT | 36.50 | 8.20 | 6.45 | 7.10 | 0.00 | - | - | 15 | 91.02% |
| Z240524C00039000 | 2024-05-16 2:16PM EDT | 39.00 | 5.81 | 3.35 | 4.60 | 0.00 | - | 3 | 5 | 93.75% |
| Z240524C00039500 | 2024-05-16 10:21AM EDT | 39.50 | 5.20 | 2.99 | 3.90 | 0.00 | - | - | 1 | 69.14% |
| Z240524C00040000 | 2024-05-20 3:56PM EDT | 40.00 | 3.31 | 2.87 | 4.25 | -1.94 | -36.95% | 10 | 18 | 75.20% |
| Z240524C00041000 | 2024-05-16 11:49AM EDT | 41.00 | 3.93 | 2.31 | 2.39 | 0.00 | - | 5 | 17 | 47.27% |
| Z240524C00042000 | 2024-05-17 2:15PM EDT | 42.00 | 2.19 | 1.46 | 1.54 | -0.30 | -12.05% | 2 | 367 | 41.60% |
| Z240524C00042500 | 2024-05-20 9:44AM EDT | 42.50 | 1.76 | 1.12 | 1.20 | -0.06 | -3.30% | 1 | 123 | 41.11% |
| Z240524C00043000 | 2024-05-17 3:54PM EDT | 43.00 | 1.39 | 0.82 | 0.89 | -0.06 | -4.14% | 5 | 121 | 39.84% |
| Z240524C00043500 | 2024-05-20 3:51PM EDT | 43.50 | 0.73 | 0.60 | 0.65 | -0.72 | -49.66% | 22 | 101 | 39.75% |
| Z240524C00044000 | 2024-05-20 3:59PM EDT | 44.00 | 0.46 | 0.42 | 0.93 | -0.61 | -57.01% | 147 | 109 | 50.98% |
| Z240524C00044500 | 2024-05-20 3:59PM EDT | 44.50 | 0.32 | 0.29 | 0.33 | -0.38 | -54.29% | 279 | 585 | 40.63% |
| Z240524C00045000 | 2024-05-20 3:59PM EDT | 45.00 | 0.23 | 0.19 | 0.23 | -0.25 | -52.08% | 338 | 937 | 41.21% |
| Z240524C00045500 | 2024-05-20 3:59PM EDT | 45.50 | 0.16 | 0.14 | 0.18 | -0.23 | -58.97% | 327 | 169 | 43.75% |
| Z240524C00046000 | 2024-05-20 1:40PM EDT | 46.00 | 0.14 | 0.10 | 0.12 | -0.18 | -56.25% | 12 | 140 | 43.95% |
| Z240524C00046500 | 2024-05-20 3:06PM EDT | 46.50 | 0.09 | 0.06 | 0.10 | -0.15 | -62.50% | 62 | 38 | 46.88% |
| Z240524C00047000 | 2024-05-20 3:42PM EDT | 47.00 | 0.06 | 0.03 | 0.07 | -0.11 | -64.71% | 71 | 50 | 47.66% |
| Z240524C00048000 | 2024-05-20 11:16AM EDT | 48.00 | 0.07 | 0.01 | 0.07 | -0.01 | -12.50% | 80 | 207 | 50.78% |
| Z240524C00049000 | 2024-05-20 11:15AM EDT | 49.00 | 0.05 | 0.01 | 0.06 | -0.02 | -28.57% | 24 | 21 | 57.03% |
| Z240524C00049500 | 2024-05-14 3:42PM EDT | 49.50 | 0.17 | 0.01 | 0.08 | 0.00 | - | - | 16 | 63.67% |
| Z240524C00050000 | 2024-05-17 2:20PM EDT | 50.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 12 | 109 | 67.58% |
| Z240524C00051000 | 2024-05-20 3:55PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 63 | 30 | 60.94% |
| Z240524C00052000 | 2024-05-20 1:45PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 106 | 33 | 60.94% |
| Z240524C00053000 | 2024-05-20 12:26PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 29 | 101 | 65.63% |
| Z240524C00054000 | 2024-05-20 11:19AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 103 | 452 | 71.88% |
| Z240524C00055000 | 2024-05-20 11:19AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 46 | 78.13% |
| Z240524C00056000 | 2024-05-17 10:55AM EDT | 56.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 73 | 89 | 124.22% |
| Z240524C00057000 | 2024-05-17 10:55AM EDT | 57.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 75 | 140 | 135.16% |
| Z240524C00059000 | 2024-05-01 11:08AM EDT | 59.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | - | 201 | 146.09% |
| Z240524C00060000 | 2024-05-01 11:07AM EDT | 60.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 365 | 100.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00030000 | 2024-05-14 9:54AM EDT | 30.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| Z240524P00031500 | 2024-05-15 12:25PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 100.00% |
| Z240524P00032000 | 2024-05-09 1:24PM EDT | 32.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 96.88% |
| Z240524P00032500 | 2024-05-15 1:23PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 314 | 90.63% |
| Z240524P00033000 | 2024-05-20 11:24AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 79 | 87.50% |
| Z240524P00034000 | 2024-05-16 11:36AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 78.13% |
| Z240524P00035000 | 2024-05-20 11:09AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 28 | 42 | 68.75% |
| Z240524P00035500 | 2024-05-20 11:22AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 118 | 24 | 65.63% |
| Z240524P00036000 | 2024-05-14 2:50PM EDT | 36.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 9 | 23 | 81.25% |
| Z240524P00037000 | 2024-05-14 2:50PM EDT | 37.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 3 | 99 | 90.23% |
| Z240524P00037500 | 2024-05-20 3:56PM EDT | 37.50 | 0.02 | 0.01 | 0.23 | -0.10 | -83.33% | 1 | 6 | 81.64% |
| Z240524P00038000 | 2024-05-20 12:42PM EDT | 38.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 7 | 12 | 64.06% |
| Z240524P00038500 | 2024-05-09 2:24PM EDT | 38.50 | 0.18 | 0.01 | 0.26 | 0.00 | - | 493 | 472 | 71.68% |
| Z240524P00039000 | 2024-05-20 2:32PM EDT | 39.00 | 0.03 | 0.02 | 0.15 | -0.06 | -66.67% | 56 | 37 | 58.40% |
| Z240524P00039500 | 2024-05-20 10:02AM EDT | 39.50 | 0.04 | 0.04 | 0.29 | -0.07 | -63.64% | 20 | 61 | 62.50% |
| Z240524P00040000 | 2024-05-20 11:00AM EDT | 40.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 35 | 206 | 46.09% |
| Z240524P00040500 | 2024-05-20 2:29PM EDT | 40.50 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 57 | 14 | 41.60% |
| Z240524P00041000 | 2024-05-20 1:54PM EDT | 41.00 | 0.13 | 0.11 | 0.15 | +0.02 | +18.18% | 99 | 351 | 41.41% |
| Z240524P00041500 | 2024-05-20 3:57PM EDT | 41.50 | 0.18 | 0.18 | 0.20 | +0.05 | +38.46% | 40 | 38 | 38.48% |
| Z240524P00042000 | 2024-05-20 3:55PM EDT | 42.00 | 0.28 | 0.28 | 0.33 | +0.12 | +75.00% | 35 | 171 | 39.16% |
| Z240524P00042500 | 2024-05-20 3:53PM EDT | 42.50 | 0.41 | 0.43 | 0.46 | +0.15 | +57.69% | 14 | 109 | 37.40% |
| Z240524P00043000 | 2024-05-20 3:51PM EDT | 43.00 | 0.59 | 0.63 | 0.69 | +0.22 | +59.46% | 97 | 375 | 38.38% |
| Z240524P00043500 | 2024-05-20 3:52PM EDT | 43.50 | 0.82 | 0.89 | 0.93 | +0.17 | +26.15% | 40 | 101 | 37.21% |
| Z240524P00044000 | 2024-05-20 2:26PM EDT | 44.00 | 1.06 | 1.20 | 1.25 | +0.21 | +24.71% | 66 | 779 | 37.60% |
| Z240524P00044500 | 2024-05-20 3:51PM EDT | 44.50 | 1.47 | 1.56 | 1.62 | +0.40 | +37.38% | 51 | 211 | 38.18% |
| Z240524P00045000 | 2024-05-20 3:17PM EDT | 45.00 | 1.70 | 1.95 | 2.98 | +0.45 | +36.00% | 13 | 164 | 66.02% |
| Z240524P00046000 | 2024-05-16 12:14PM EDT | 46.00 | 1.72 | 2.64 | 4.65 | 0.00 | - | 11 | 101 | 91.60% |
| Z240524P00046500 | 2024-05-14 3:50PM EDT | 46.50 | 2.28 | 1.28 | 4.95 | 0.00 | - | - | 1 | 143.26% |
| Z240524P00047000 | 2024-05-14 12:19PM EDT | 47.00 | 3.50 | 2.97 | 4.85 | 0.00 | - | 16 | 9 | 117.87% |
| Z240524P00047500 | 2024-05-16 11:49AM EDT | 47.50 | 2.93 | 3.45 | 4.85 | 0.00 | - | - | 4 | 93.36% |
| Z240524P00048000 | 2024-05-17 2:57PM EDT | 48.00 | 3.91 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 69.92% |
| Z240524P00049000 | 2024-04-08 9:50AM EDT | 49.00 | 4.38 | 6.75 | 7.85 | 0.00 | - | - | 1 | 171.19% |
| Z240524P00050000 | 2024-05-16 3:06PM EDT | 50.00 | 5.28 | 6.05 | 7.65 | 0.00 | - | 4 | 4 | 59.38% |
| Z240524P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.67 | 11.10 | 12.65 | 0.00 | - | - | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.