Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 163.28% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 320.31% |
| Z240621C00025000 | 2024-05-02 3:06PM EDT | 25.00 | 14.90 | 16.55 | 20.50 | 0.00 | - | 22 | 18 | 123.63% |
| Z240621C00030000 | 2024-05-16 3:43PM EDT | 30.00 | 14.96 | 12.40 | 13.55 | 0.00 | - | 12 | 76 | 90.23% |
| Z240621C00032500 | 2024-05-02 12:39PM EDT | 32.50 | 7.35 | 10.05 | 13.00 | 0.00 | - | 1 | 1 | 94.92% |
| Z240621C00035000 | 2024-05-15 9:56AM EDT | 35.00 | 9.65 | 6.90 | 10.55 | 0.00 | - | 2 | 360 | 66.31% |
| Z240621C00037500 | 2024-05-14 12:47PM EDT | 37.50 | 7.00 | 5.50 | 6.20 | 0.00 | - | 1 | 704 | 49.56% |
| Z240621C00040000 | 2024-05-20 9:58AM EDT | 40.00 | 4.80 | 4.05 | 4.10 | -0.57 | -10.61% | 27 | 36,516 | 43.90% |
| Z240621C00042500 | 2024-05-20 12:00PM EDT | 42.50 | 2.80 | 2.38 | 2.44 | -0.64 | -18.60% | 13 | 1,600 | 41.28% |
| Z240621C00045000 | 2024-05-20 3:58PM EDT | 45.00 | 1.27 | 1.25 | 1.28 | -0.49 | -27.84% | 146 | 11,143 | 39.75% |
| Z240621C00047500 | 2024-05-20 3:09PM EDT | 47.50 | 0.70 | 0.59 | 0.63 | -0.16 | -18.60% | 202 | 5,611 | 39.84% |
| Z240621C00050000 | 2024-05-20 3:07PM EDT | 50.00 | 0.33 | 0.28 | 0.35 | -0.13 | -28.26% | 92 | 7,374 | 42.48% |
| Z240621C00052500 | 2024-05-20 11:50AM EDT | 52.50 | 0.18 | 0.13 | 0.20 | -0.04 | -18.18% | 85 | 1,651 | 45.02% |
| Z240621C00055000 | 2024-05-20 10:20AM EDT | 55.00 | 0.10 | 0.05 | 0.16 | -0.03 | -23.08% | 56 | 18,971 | 50.39% |
| Z240621C00057500 | 2024-05-15 3:59PM EDT | 57.50 | 0.14 | 0.03 | 0.12 | 0.00 | - | 22 | 1,264 | 50.00% |
| Z240621C00060000 | 2024-05-20 11:08AM EDT | 60.00 | 0.02 | 0.02 | 0.13 | -0.07 | -77.78% | 1 | 5,261 | 56.06% |
| Z240621C00062500 | 2024-05-15 10:54AM EDT | 62.50 | 0.08 | 0.00 | 0.26 | 0.00 | - | 1 | 1,290 | 67.58% |
| Z240621C00065000 | 2024-05-16 11:21AM EDT | 65.00 | 0.02 | 0.02 | 0.14 | 0.00 | - | 3 | 3,247 | 67.58% |
| Z240621C00070000 | 2024-05-17 12:18PM EDT | 70.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 24 | 2,231 | 80.86% |
| Z240621C00075000 | 2024-05-17 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 32,773 | 89.45% |
| Z240621C00080000 | 2024-05-14 9:53AM EDT | 80.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 399 | 100.39% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 394 | 108.98% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 185 | 144.92% |
| Z240621P00025000 | 2024-04-29 2:51PM EDT | 25.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 78.91% |
| Z240621P00027500 | 2024-05-17 9:57AM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 12 | 76.95% |
| Z240621P00030000 | 2024-05-20 2:51PM EDT | 30.00 | 0.04 | 0.00 | 0.08 | +0.03 | +300.00% | 18 | 1,439 | 58.59% |
| Z240621P00032500 | 2024-05-20 3:20PM EDT | 32.50 | 0.06 | 0.03 | 0.20 | -0.15 | -71.43% | 2 | 488 | 56.45% |
| Z240621P00035000 | 2024-05-20 9:34AM EDT | 35.00 | 0.12 | 0.09 | 0.16 | -0.01 | -7.69% | 1 | 3,525 | 47.27% |
| Z240621P00037500 | 2024-05-20 2:00PM EDT | 37.50 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 4 | 2,225 | 41.11% |
| Z240621P00040000 | 2024-05-20 1:41PM EDT | 40.00 | 0.64 | 0.69 | 0.72 | -0.01 | -1.54% | 10 | 11,849 | 38.67% |
| Z240621P00042500 | 2024-05-20 12:13PM EDT | 42.50 | 1.39 | 1.51 | 1.57 | +0.04 | +2.96% | 11 | 6,588 | 37.31% |
| Z240621P00045000 | 2024-05-20 12:59PM EDT | 45.00 | 2.56 | 2.87 | 2.98 | +0.13 | +5.35% | 3 | 9,930 | 37.06% |
| Z240621P00047500 | 2024-05-16 10:00AM EDT | 47.50 | 3.86 | 4.70 | 4.80 | 0.00 | - | 1 | 5,779 | 35.55% |
| Z240621P00050000 | 2024-05-20 10:12AM EDT | 50.00 | 6.46 | 5.95 | 8.65 | +0.10 | +1.57% | 4 | 2,747 | 80.66% |
| Z240621P00052500 | 2024-05-14 10:40AM EDT | 52.50 | 8.20 | 9.25 | 10.20 | 0.00 | - | 12 | 608 | 53.61% |
| Z240621P00055000 | 2024-05-09 2:57PM EDT | 55.00 | 11.75 | 11.70 | 12.75 | 0.00 | - | 1,000 | 386 | 62.21% |
| Z240621P00057500 | 2024-05-15 3:14PM EDT | 57.50 | 12.80 | 12.30 | 15.55 | 0.00 | - | 270 | 1,000 | 97.90% |
| Z240621P00060000 | 2024-05-14 10:47AM EDT | 60.00 | 15.45 | 15.10 | 18.00 | 0.00 | - | 2 | 20 | 105.08% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 116.06% |
| Z240621P00065000 | 2024-05-09 10:13AM EDT | 65.00 | 22.75 | 20.05 | 23.05 | 0.00 | - | 1 | 0 | 122.12% |
| Z240621P00070000 | 2024-05-16 11:30AM EDT | 70.00 | 25.30 | 25.80 | 28.70 | 0.00 | - | 1 | 0 | 104.10% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
| Z240621P00085000 | 2024-05-14 10:15AM EDT | 85.00 | 40.15 | 39.95 | 43.05 | 0.00 | - | - | 0 | 169.63% |
© 2024 Yahoo. All rights reserved.