Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-05-09 2:58PM EDT | 15.00 | 28.40 | 28.15 | 30.15 | 0.00 | - | 5 | 35 | 102.54% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 56.25% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 228.52% |
| Z250117C00025000 | 2024-04-16 3:07PM EDT | 25.00 | 20.00 | 20.30 | 21.50 | 0.00 | - | 1 | 43 | 85.55% |
| Z250117C00027500 | 2024-04-19 12:12PM EDT | 27.50 | 16.70 | 18.10 | 19.40 | 0.00 | - | 8 | 7 | 79.10% |
| Z250117C00030000 | 2024-05-08 12:40PM EDT | 30.00 | 14.65 | 14.30 | 15.60 | 0.00 | - | 5 | 249 | 53.93% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.85 | 15.25 | 0.00 | - | 7 | 4 | 67.37% |
| Z250117C00035000 | 2024-05-17 3:47PM EDT | 35.00 | 12.83 | 11.30 | 11.75 | 0.00 | - | 40 | 1,990 | 53.03% |
| Z250117C00037500 | 2024-05-14 12:11PM EDT | 37.50 | 10.74 | 9.90 | 10.10 | 0.00 | - | 3 | 33 | 52.30% |
| Z250117C00040000 | 2024-05-16 10:08AM EDT | 40.00 | 9.85 | 8.50 | 8.60 | 0.00 | - | 2 | 2,196 | 51.07% |
| Z250117C00042500 | 2024-05-20 2:02PM EDT | 42.50 | 7.42 | 7.10 | 7.30 | -1.08 | -12.71% | 1 | 103 | 50.37% |
| Z250117C00045000 | 2024-05-20 11:24AM EDT | 45.00 | 6.40 | 5.95 | 6.05 | -0.10 | -1.54% | 17 | 10,961 | 48.68% |
| Z250117C00047500 | 2024-05-15 3:37PM EDT | 47.50 | 6.20 | 4.95 | 5.05 | 0.00 | - | 2 | 88 | 47.89% |
| Z250117C00050000 | 2024-05-20 2:49PM EDT | 50.00 | 4.28 | 4.00 | 4.15 | -0.57 | -11.75% | 2 | 2,513 | 46.91% |
| Z250117C00052500 | 2024-05-14 1:29PM EDT | 52.50 | 3.92 | 3.35 | 3.40 | 0.00 | - | 10 | 310 | 46.18% |
| Z250117C00055000 | 2024-05-20 11:14AM EDT | 55.00 | 2.96 | 2.65 | 2.77 | -0.51 | -14.70% | 1 | 1,028 | 45.56% |
| Z250117C00057500 | 2024-05-10 12:37PM EDT | 57.50 | 2.16 | 2.13 | 2.26 | 0.00 | - | 106 | 233 | 45.14% |
| Z250117C00060000 | 2024-05-20 3:02PM EDT | 60.00 | 1.87 | 1.71 | 1.84 | -0.31 | -14.22% | 3 | 2,937 | 44.82% |
| Z250117C00062500 | 2024-05-14 9:53AM EDT | 62.50 | 2.00 | 1.26 | 1.84 | 0.00 | - | 2 | 550 | 47.93% |
| Z250117C00065000 | 2024-05-16 9:59AM EDT | 65.00 | 1.51 | 0.74 | 1.33 | 0.00 | - | 20 | 4,725 | 45.61% |
| Z250117C00070000 | 2024-05-20 11:48AM EDT | 70.00 | 0.82 | 0.70 | 0.86 | -0.14 | -14.58% | 5 | 14,289 | 44.85% |
| Z250117C00075000 | 2024-05-15 3:37PM EDT | 75.00 | 0.55 | 0.44 | 1.62 | -0.15 | -21.43% | 2 | 1,615 | 51.47% |
| Z250117C00080000 | 2024-05-06 9:50AM EDT | 80.00 | 0.25 | 0.28 | 0.42 | 0.00 | - | 5 | 5,813 | 45.31% |
| Z250117C00085000 | 2024-05-16 11:59AM EDT | 85.00 | 0.39 | 0.01 | 1.42 | 0.00 | - | 3 | 3,142 | 54.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-05-02 10:32AM EDT | 15.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 2,532 | 61.13% |
| Z250117P00017500 | 2024-05-13 11:14AM EDT | 17.50 | 0.17 | 0.06 | 0.35 | 0.00 | - | 2 | 24 | 62.31% |
| Z250117P00020000 | 2024-04-29 2:54PM EDT | 20.00 | 0.37 | 0.12 | 0.37 | 0.00 | - | 2 | 100 | 55.86% |
| Z250117P00022500 | 2024-05-08 3:32PM EDT | 22.50 | 0.44 | 0.22 | 0.47 | 0.00 | - | 3 | 49 | 51.90% |
| Z250117P00025000 | 2024-05-17 12:00PM EDT | 25.00 | 0.50 | 0.48 | 0.67 | 0.00 | - | 2 | 98 | 50.64% |
| Z250117P00027500 | 2024-05-16 12:43PM EDT | 27.50 | 0.77 | 0.71 | 0.84 | 0.00 | - | 1 | 31 | 48.36% |
| Z250117P00030000 | 2024-05-20 3:00PM EDT | 30.00 | 1.12 | 1.12 | 2.76 | +0.03 | +2.75% | 51 | 665 | 55.91% |
| Z250117P00032500 | 2024-05-08 3:32PM EDT | 32.50 | 1.97 | 1.56 | 1.72 | 0.00 | - | 1 | 80 | 45.14% |
| Z250117P00035000 | 2024-05-20 2:57PM EDT | 35.00 | 2.20 | 2.24 | 2.30 | +0.12 | +5.77% | 1 | 1,834 | 43.20% |
| Z250117P00037500 | 2024-05-03 10:35AM EDT | 37.50 | 4.00 | 3.00 | 3.10 | 0.00 | - | 3 | 43 | 42.07% |
| Z250117P00040000 | 2024-05-20 9:54AM EDT | 40.00 | 3.80 | 3.95 | 4.05 | +0.05 | +1.33% | 1 | 4,729 | 40.86% |
| Z250117P00042500 | 2024-05-16 9:55AM EDT | 42.50 | 4.72 | 5.05 | 5.15 | 0.00 | - | 1 | 98 | 39.55% |
| Z250117P00045000 | 2024-05-16 11:41AM EDT | 45.00 | 5.90 | 6.30 | 6.40 | 0.00 | - | 2 | 2,207 | 38.14% |
| Z250117P00047500 | 2024-05-03 9:42AM EDT | 47.50 | 8.59 | 7.75 | 7.85 | 0.00 | - | 1 | 395 | 36.93% |
| Z250117P00050000 | 2024-05-16 2:53PM EDT | 50.00 | 9.14 | 9.40 | 9.50 | +0.49 | +5.66% | 20 | 2,342 | 35.99% |
| Z250117P00052500 | 2024-05-02 3:33PM EDT | 52.50 | 13.81 | 11.15 | 11.75 | 0.00 | - | 1 | 143 | 38.65% |
| Z250117P00055000 | 2024-05-10 2:01PM EDT | 55.00 | 13.80 | 13.05 | 13.45 | 0.00 | - | 3 | 4,901 | 35.95% |
| Z250117P00057500 | 2024-05-07 3:30PM EDT | 57.50 | 15.16 | 15.05 | 15.65 | 0.00 | - | 1 | 231 | 36.62% |
| Z250117P00060000 | 2024-05-13 2:05PM EDT | 60.00 | 17.85 | 17.20 | 17.45 | 0.00 | - | 6 | 1,873 | 31.67% |
| Z250117P00062500 | 2024-05-17 3:43PM EDT | 62.50 | 18.75 | 19.45 | 19.70 | 0.00 | - | 1 | 194 | 30.30% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 47.66% |
| Z250117P00070000 | 2024-05-08 2:29PM EDT | 70.00 | 27.85 | 26.60 | 27.40 | 0.00 | - | 290 | 62 | 40.60% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-05-06 10:18AM EDT | 80.00 | 39.04 | 34.95 | 38.75 | 0.00 | - | 31 | 8 | 66.02% |
| Z250117P00085000 | 2024-05-20 9:30AM EDT | 85.00 | 41.00 | 40.50 | 43.15 | -1.28 | -3.03% | 10 | 0 | 63.04% |
© 2024 Yahoo. All rights reserved.