Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614C00034000 | 2024-05-29 10:09AM EDT | 34.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| Z240614C00038000 | 2024-05-28 9:42AM EDT | 38.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240614C00039000 | 2024-05-31 1:25PM EDT | 39.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| Z240614C00039500 | 2024-05-28 3:37PM EDT | 39.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| Z240614C00040000 | 2024-05-31 1:18PM EDT | 40.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 366 | 501 | 0.00% |
| Z240614C00040500 | 2024-05-31 1:24PM EDT | 40.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 0.00% |
| Z240614C00041000 | 2024-05-31 3:56PM EDT | 41.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 220 | 222 | 0.39% |
| Z240614C00041500 | 2024-05-31 3:49PM EDT | 41.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 3.13% |
| Z240614C00042000 | 2024-05-31 2:03PM EDT | 42.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| Z240614C00043000 | 2024-05-30 1:43PM EDT | 43.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| Z240614C00044000 | 2024-05-31 1:27PM EDT | 44.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240614C00044500 | 2024-05-29 1:22PM EDT | 44.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240614C00045000 | 2024-05-31 3:55PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| Z240614C00045500 | 2024-05-30 10:31AM EDT | 45.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| Z240614C00046000 | 2024-05-31 3:42PM EDT | 46.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 39 | 12.50% |
| Z240614C00047000 | 2024-05-29 2:44PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| Z240614C00048000 | 2024-05-28 10:09AM EDT | 48.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240614C00049000 | 2024-05-31 11:31AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240614C00050000 | 2024-05-31 11:31AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 25.00% |
| Z240614C00051000 | 2024-05-31 3:20PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 25.00% |
| Z240614C00052000 | 2024-05-31 11:17AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| Z240614C00055000 | 2024-05-16 2:51PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z240614C00060000 | 2024-05-16 3:52PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614P00030000 | 2024-05-24 3:44PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240614P00033000 | 2024-05-31 1:30PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240614P00034000 | 2024-05-30 1:59PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240614P00035000 | 2024-05-31 2:27PM EDT | 35.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| Z240614P00036000 | 2024-05-31 3:50PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| Z240614P00037000 | 2024-05-30 1:34PM EDT | 37.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| Z240614P00038000 | 2024-05-31 3:14PM EDT | 38.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 12.50% |
| Z240614P00039000 | 2024-05-31 3:54PM EDT | 39.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| Z240614P00039500 | 2024-05-28 12:19PM EDT | 39.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| Z240614P00040000 | 2024-05-31 12:18PM EDT | 40.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 111 | 249 | 3.13% |
| Z240614P00040500 | 2024-05-28 12:07PM EDT | 40.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| Z240614P00041000 | 2024-05-29 12:41PM EDT | 41.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240614P00041500 | 2024-05-30 11:09AM EDT | 41.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| Z240614P00042000 | 2024-05-31 3:56PM EDT | 42.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z240614P00042500 | 2024-05-29 10:42AM EDT | 42.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240614P00043000 | 2024-05-22 1:21PM EDT | 43.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240614P00044000 | 2024-05-29 11:38AM EDT | 44.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| Z240614P00045000 | 2024-05-23 3:27PM EDT | 45.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240614P00046000 | 2024-05-28 12:55PM EDT | 46.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240614P00047000 | 2024-05-14 10:02AM EDT | 47.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240614P00049000 | 2024-05-06 10:27AM EDT | 49.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240614P00052000 | 2024-05-17 10:00AM EDT | 52.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.