Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816C00020000 | 2023-11-08 12:23PM EDT | 20.00 | 19.60 | 25.50 | 28.20 | 0.00 | - | - | 1 | 209.28% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 22.50 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 0.00% |
| Z240816C00025000 | 2023-10-03 3:36PM EDT | 25.00 | 19.55 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 0.00% |
| Z240816C00030000 | 2024-04-30 9:51AM EDT | 30.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240816C00032500 | 2024-05-09 9:33AM EDT | 32.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240816C00035000 | 2024-05-15 10:41AM EDT | 35.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240816C00037500 | 2024-05-10 10:19AM EDT | 37.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240816C00040000 | 2024-05-17 11:58AM EDT | 40.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| Z240816C00042500 | 2024-05-17 3:26PM EDT | 42.50 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240816C00045000 | 2024-05-20 1:43PM EDT | 45.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| Z240816C00047500 | 2024-05-20 12:31PM EDT | 47.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| Z240816C00050000 | 2024-05-20 11:51AM EDT | 50.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| Z240816C00052500 | 2024-05-20 12:11PM EDT | 52.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| Z240816C00055000 | 2024-05-20 10:23AM EDT | 55.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240816C00057500 | 2024-05-20 12:19PM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240816C00060000 | 2024-05-20 9:46AM EDT | 60.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240816C00062500 | 2024-05-14 10:03AM EDT | 62.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240816C00065000 | 2024-05-14 9:46AM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240816C00070000 | 2024-05-16 2:15PM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| Z240816C00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240816C00080000 | 2024-05-03 9:47AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240816C00085000 | 2024-05-07 2:00PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00017500 | 2024-05-14 12:28PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 50.00% |
| Z240816P00020000 | 2024-05-13 11:08AM EDT | 20.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240816P00022500 | 2024-05-13 11:08AM EDT | 22.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240816P00025000 | 2024-05-13 11:06AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240816P00027500 | 2024-05-13 11:12AM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240816P00030000 | 2024-05-15 12:35PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240816P00032500 | 2024-05-16 3:32PM EDT | 32.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z240816P00035000 | 2024-05-20 3:36PM EDT | 35.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| Z240816P00037500 | 2024-05-20 11:24AM EDT | 37.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z240816P00040000 | 2024-05-20 1:47PM EDT | 40.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| Z240816P00042500 | 2024-05-20 2:15PM EDT | 42.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
| Z240816P00045000 | 2024-05-20 10:51AM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| Z240816P00047500 | 2024-05-15 9:30AM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240816P00050000 | 2024-05-13 2:36PM EDT | 50.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240816P00052500 | 2024-05-08 10:42AM EDT | 52.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240816P00055000 | 2024-05-15 10:41AM EDT | 55.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240816P00057500 | 2024-05-03 3:23PM EDT | 57.50 | 16.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z240816P00060000 | 2024-04-29 1:17PM EDT | 60.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| Z240816P00062500 | 2024-03-28 10:36AM EDT | 62.50 | 13.70 | 17.05 | 20.85 | 0.00 | - | 1 | 111 | 74.32% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 65.00 | 22.30 | 19.75 | 21.10 | 0.00 | - | 1 | 0 | 0.00% |
| Z240816P00070000 | 2024-03-07 1:24PM EDT | 70.00 | 15.75 | 20.70 | 23.25 | 0.00 | - | 1 | 37 | 0.00% |
| Z240816P00075000 | 2024-03-05 12:27PM EDT | 75.00 | 20.30 | 26.80 | 29.20 | 0.00 | - | 11 | 0 | 0.00% |
| Z240816P00080000 | 2024-04-17 2:48PM EDT | 80.00 | 35.60 | 34.50 | 37.40 | 0.00 | - | 10 | 0 | 80.18% |
| Z240816P00085000 | 2023-12-21 12:17PM EDT | 85.00 | 26.65 | 28.80 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.