Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 39.84% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.10 | 32.35 | 0.00 | - | - | 1 | 246.56% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 14.75 | 14.90 | 0.00 | - | 3 | 27 | 60.89% |
| Z241115C00032500 | 2024-05-09 9:33AM EDT | 32.50 | 12.05 | 12.75 | 13.65 | 0.00 | - | 1 | 4 | 62.62% |
| Z241115C00035000 | 2024-05-14 9:56AM EDT | 35.00 | 13.25 | 10.85 | 11.05 | 0.00 | - | 1 | 12 | 55.49% |
| Z241115C00037500 | 2024-05-16 10:47AM EDT | 37.50 | 10.60 | 9.10 | 9.30 | 0.00 | - | 13 | 19 | 53.09% |
| Z241115C00040000 | 2024-05-14 11:57AM EDT | 40.00 | 8.35 | 6.70 | 8.40 | 0.00 | - | 123 | 208 | 50.44% |
| Z241115C00042500 | 2024-05-20 2:02PM EDT | 42.50 | 6.58 | 5.95 | 6.35 | -0.90 | -12.03% | 1 | 88 | 50.46% |
| Z241115C00045000 | 2024-05-20 9:56AM EDT | 45.00 | 5.60 | 5.10 | 5.20 | -0.47 | -7.74% | 2 | 669 | 49.54% |
| Z241115C00047500 | 2024-05-15 10:18AM EDT | 47.50 | 4.70 | 4.10 | 4.20 | 0.00 | - | 12 | 403 | 48.61% |
| Z241115C00050000 | 2024-05-20 1:11PM EDT | 50.00 | 3.55 | 3.05 | 3.35 | -0.30 | -7.79% | 3 | 333 | 47.73% |
| Z241115C00052500 | 2024-05-17 11:35AM EDT | 52.50 | 3.20 | 0.95 | 2.64 | 0.00 | - | 1 | 195 | 46.92% |
| Z241115C00055000 | 2024-05-20 1:08PM EDT | 55.00 | 2.23 | 2.01 | 2.09 | -0.77 | -25.67% | 15 | 2,120 | 46.51% |
| Z241115C00057500 | 2024-05-17 3:55PM EDT | 57.50 | 1.85 | 1.17 | 1.67 | 0.00 | - | 1 | 679 | 46.44% |
| Z241115C00060000 | 2024-05-20 9:48AM EDT | 60.00 | 1.46 | 1.19 | 1.32 | -0.07 | -4.58% | 2 | 486 | 46.24% |
| Z241115C00062500 | 2024-05-13 9:50AM EDT | 62.50 | 1.01 | 0.84 | 1.21 | 0.00 | - | 1 | 344 | 48.32% |
| Z241115C00065000 | 2024-05-20 12:16PM EDT | 65.00 | 0.87 | 0.74 | 0.88 | -0.11 | -11.22% | 21 | 772 | 46.90% |
| Z241115C00070000 | 2024-05-09 11:57AM EDT | 70.00 | 0.50 | 0.48 | 2.20 | 0.00 | - | 9 | 553 | 59.06% |
| Z241115C00075000 | 2024-05-20 10:25AM EDT | 75.00 | 0.36 | 0.30 | 0.48 | -0.25 | -40.98% | 5 | 130 | 49.95% |
| Z241115C00080000 | 2024-05-06 12:37PM EDT | 80.00 | 0.17 | 0.18 | 0.30 | 0.00 | - | 10 | 111 | 49.41% |
| Z241115C00085000 | 2024-05-16 1:40PM EDT | 85.00 | 0.32 | 0.08 | 0.30 | 0.00 | - | 3 | 691 | 53.08% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2023-12-18 4:45PM EDT | 17.50 | 0.15 | 0.00 | 0.43 | 0.00 | - | 2 | 7 | 73.14% |
| Z241115P00020000 | 2024-03-15 2:31PM EDT | 20.00 | 0.25 | 0.00 | 2.06 | 0.00 | - | 3 | 16 | 91.80% |
| Z241115P00022500 | 2024-05-02 10:51AM EDT | 22.50 | 0.37 | 0.11 | 0.36 | 0.00 | - | 1 | 16 | 55.66% |
| Z241115P00025000 | 2024-05-07 9:30AM EDT | 25.00 | 0.46 | 0.22 | 0.47 | 0.00 | - | 5 | 57 | 51.95% |
| Z241115P00027500 | 2024-05-07 2:51PM EDT | 27.50 | 0.63 | 0.51 | 0.60 | 0.00 | - | 1 | 15 | 51.03% |
| Z241115P00030000 | 2024-05-14 11:08AM EDT | 30.00 | 0.78 | 0.80 | 0.98 | 0.00 | - | 1 | 101 | 50.29% |
| Z241115P00032500 | 2024-05-16 12:37PM EDT | 32.50 | 1.17 | 1.22 | 1.77 | 0.00 | - | 1 | 21 | 53.15% |
| Z241115P00035000 | 2024-05-14 11:04AM EDT | 35.00 | 1.79 | 1.78 | 1.84 | +0.13 | +7.83% | 1 | 1,114 | 45.00% |
| Z241115P00037500 | 2024-05-16 3:38PM EDT | 37.50 | 2.31 | 2.51 | 2.63 | 0.00 | - | 1 | 264 | 44.25% |
| Z241115P00040000 | 2024-05-20 3:52PM EDT | 40.00 | 3.40 | 3.40 | 3.45 | +0.21 | +6.58% | 15 | 187 | 42.11% |
| Z241115P00042500 | 2024-05-20 3:53PM EDT | 42.50 | 4.50 | 4.50 | 4.60 | +0.15 | +3.45% | 79 | 523 | 41.33% |
| Z241115P00045000 | 2024-05-20 3:53PM EDT | 45.00 | 5.80 | 5.75 | 5.90 | +0.30 | +5.45% | 72 | 639 | 40.19% |
| Z241115P00047500 | 2024-05-20 1:12PM EDT | 47.50 | 7.00 | 7.25 | 8.15 | +0.30 | +4.48% | 25 | 383 | 45.45% |
| Z241115P00050000 | 2024-05-20 12:37PM EDT | 50.00 | 8.65 | 8.90 | 9.15 | +0.46 | +5.62% | 43 | 551 | 38.72% |
| Z241115P00052500 | 2024-05-20 10:33AM EDT | 52.50 | 10.45 | 10.75 | 10.85 | -1.45 | -12.18% | 1 | 112 | 36.26% |
| Z241115P00055000 | 2024-05-16 11:07AM EDT | 55.00 | 11.80 | 12.70 | 12.90 | 0.00 | - | 1 | 147 | 35.72% |
| Z241115P00057500 | 2024-05-07 3:30PM EDT | 57.50 | 15.04 | 14.80 | 14.95 | 0.00 | - | 1 | 170 | 33.47% |
| Z241115P00060000 | 2024-05-06 10:21AM EDT | 60.00 | 19.14 | 17.00 | 17.15 | 0.00 | - | 2 | 243 | 31.25% |
| Z241115P00062500 | 2024-05-17 2:13PM EDT | 62.50 | 18.55 | 18.45 | 20.40 | 0.00 | - | 1 | 46 | 46.53% |
| Z241115P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 21.65 | 20.00 | 23.10 | 0.00 | - | 18 | 0 | 52.32% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 27.80 | 29.30 | 0.00 | - | 1 | 5 | 63.84% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 49.81% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.