Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00035000 | 2024-05-17 10:44AM EDT | 35.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240531C00037000 | 2024-05-07 9:31AM EDT | 37.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00038000 | 2024-04-19 2:07PM EDT | 38.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240531C00038500 | 2024-05-16 12:32PM EDT | 38.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00039000 | 2024-05-15 10:30AM EDT | 39.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531C00040000 | 2024-05-14 9:30AM EDT | 40.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531C00041000 | 2024-05-20 11:27AM EDT | 41.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531C00042000 | 2024-05-20 12:13PM EDT | 42.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| Z240531C00042500 | 2024-05-15 11:05AM EDT | 42.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00043000 | 2024-05-17 3:31PM EDT | 43.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| Z240531C00043500 | 2024-05-20 12:49PM EDT | 43.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| Z240531C00044000 | 2024-05-20 1:44PM EDT | 44.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| Z240531C00044500 | 2024-05-17 10:35AM EDT | 44.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| Z240531C00045000 | 2024-05-20 1:41PM EDT | 45.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 793 | 0 | 6.25% |
| Z240531C00045500 | 2024-05-17 12:32PM EDT | 45.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| Z240531C00046000 | 2024-05-20 3:42PM EDT | 46.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| Z240531C00046500 | 2024-05-17 3:59PM EDT | 46.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| Z240531C00047000 | 2024-05-17 3:43PM EDT | 47.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| Z240531C00048000 | 2024-05-17 11:39AM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240531C00049000 | 2024-05-20 3:51PM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| Z240531C00050000 | 2024-05-20 3:54PM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| Z240531C00051000 | 2024-05-20 3:08PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| Z240531C00052000 | 2024-05-15 2:14PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| Z240531C00053000 | 2024-05-20 3:12PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| Z240531C00054000 | 2024-05-20 3:13PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| Z240531C00055000 | 2024-05-20 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| Z240531C00060000 | 2024-05-20 11:20AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| Z240531C00065000 | 2024-05-20 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00033000 | 2024-05-06 3:16PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240531P00034000 | 2024-05-06 3:15PM EDT | 34.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240531P00035000 | 2024-05-09 1:33PM EDT | 35.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240531P00036000 | 2024-05-20 1:18PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| Z240531P00037000 | 2024-05-03 3:42PM EDT | 37.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240531P00037500 | 2024-05-16 3:00PM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Z240531P00038000 | 2024-05-20 3:42PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| Z240531P00038500 | 2024-05-14 3:12PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Z240531P00039000 | 2024-05-20 3:37PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| Z240531P00039500 | 2024-05-20 1:18PM EDT | 39.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| Z240531P00040000 | 2024-05-20 11:22AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| Z240531P00040500 | 2024-05-13 3:31PM EDT | 40.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| Z240531P00041000 | 2024-05-20 1:18PM EDT | 41.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| Z240531P00041500 | 2024-05-20 1:18PM EDT | 41.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| Z240531P00042000 | 2024-05-20 3:52PM EDT | 42.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| Z240531P00042500 | 2024-05-20 3:53PM EDT | 42.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| Z240531P00043000 | 2024-05-20 3:12PM EDT | 43.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| Z240531P00043500 | 2024-05-20 12:01PM EDT | 43.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| Z240531P00044000 | 2024-05-20 1:43PM EDT | 44.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| Z240531P00044500 | 2024-05-17 3:48PM EDT | 44.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| Z240531P00045000 | 2024-05-17 1:45PM EDT | 45.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531P00045500 | 2024-05-15 9:49AM EDT | 45.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00046000 | 2024-05-15 9:51AM EDT | 46.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00046500 | 2024-05-15 9:49AM EDT | 46.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240531P00048000 | 2024-05-17 2:57PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 4.30 | 4.55 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240531P00065000 | 2024-05-20 9:47AM EDT | 65.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.