Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00022500 | 2024-05-13 10:26AM EDT | 22.50 | 22.40 | 23.80 | 24.10 | 0.00 | - | 2 | 2 | 70.22% |
| Z250620C00025000 | 2024-05-02 3:06PM EDT | 25.00 | 17.55 | 20.60 | 23.40 | 0.00 | - | 22 | 22 | 67.70% |
| Z250620C00030000 | 2024-05-03 10:34AM EDT | 30.00 | 15.00 | 17.80 | 18.95 | 0.00 | - | 2 | 126 | 63.62% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 35.00 | 14.40 | 14.40 | 14.60 | 0.00 | - | - | 1 | 56.01% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 47.38% |
| Z250620C00040000 | 2024-05-10 3:12PM EDT | 40.00 | 10.14 | 11.15 | 11.70 | 0.00 | - | 2 | 4 | 52.45% |
| Z250620C00042500 | 2024-05-10 10:02AM EDT | 42.50 | 9.20 | 10.10 | 10.35 | 0.00 | - | 10 | 17 | 51.92% |
| Z250620C00045000 | 2024-05-16 11:49AM EDT | 45.00 | 9.49 | 8.90 | 9.15 | 0.00 | - | 8 | 16 | 50.84% |
| Z250620C00047500 | 2024-05-10 1:06PM EDT | 47.50 | 6.99 | 7.80 | 8.05 | 0.00 | - | 1 | 193 | 50.49% |
| Z250620C00050000 | 2024-05-15 11:11AM EDT | 50.00 | 6.80 | 6.50 | 7.10 | 0.00 | - | 5 | 88 | 49.79% |
| Z250620C00052500 | 2024-05-02 11:14AM EDT | 52.50 | 4.00 | 5.90 | 6.15 | 0.00 | - | 9 | 67 | 48.63% |
| Z250620C00055000 | 2024-05-13 2:40PM EDT | 55.00 | 4.48 | 5.15 | 5.30 | 0.00 | - | 8 | 78 | 47.58% |
| Z250620C00057500 | 2024-05-02 1:34PM EDT | 57.50 | 3.00 | 4.45 | 4.65 | 0.00 | - | 64 | 129 | 47.21% |
| Z250620C00060000 | 2024-05-14 10:47AM EDT | 60.00 | 4.05 | 3.85 | 4.05 | 0.00 | - | 4 | 285 | 46.72% |
| Z250620C00062500 | 2024-05-02 9:55AM EDT | 62.50 | 2.00 | 3.30 | 3.50 | 0.00 | - | 1 | 154 | 46.16% |
| Z250620C00065000 | 2024-05-14 3:06PM EDT | 65.00 | 2.97 | 2.82 | 2.97 | 0.00 | - | 14 | 57 | 45.34% |
| Z250620C00070000 | 2024-05-14 3:09PM EDT | 70.00 | 2.21 | 2.06 | 2.67 | 0.00 | - | 27 | 77 | 47.77% |
| Z250620C00075000 | 2024-05-02 1:09PM EDT | 75.00 | 0.93 | 1.49 | 1.70 | 0.00 | - | 15 | 27 | 44.46% |
| Z250620C00080000 | 2024-05-02 10:25AM EDT | 80.00 | 0.66 | 1.00 | 1.64 | 0.00 | - | 1 | 32 | 47.29% |
| Z250620C00085000 | 2024-05-17 11:38AM EDT | 85.00 | 0.98 | 0.77 | 1.15 | 0.00 | - | 1 | 567 | 45.73% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00022500 | 2024-05-01 2:14PM EDT | 22.50 | 1.06 | 0.68 | 0.76 | 0.00 | - | - | 1 | 50.29% |
| Z250620P00025000 | 2024-05-15 2:47PM EDT | 25.00 | 1.03 | 0.98 | 1.08 | 0.00 | - | 1 | 79 | 48.56% |
| Z250620P00027500 | 2024-05-09 12:14PM EDT | 27.50 | 1.65 | 1.37 | 1.58 | 0.00 | - | 1 | 201 | 48.02% |
| Z250620P00030000 | 2024-05-14 10:36AM EDT | 30.00 | 1.90 | 1.86 | 2.01 | 0.00 | - | 1 | 215 | 45.73% |
| Z250620P00032500 | 2024-05-09 3:29PM EDT | 32.50 | 2.87 | 2.49 | 2.62 | 0.00 | - | 65 | 310 | 44.36% |
| Z250620P00035000 | 2024-05-17 12:02PM EDT | 35.00 | 3.30 | 3.20 | 3.40 | 0.00 | - | 1 | 94 | 43.47% |
| Z250620P00037500 | 2024-05-17 9:47AM EDT | 37.50 | 4.15 | 4.10 | 4.25 | -0.55 | -11.70% | 1 | 353 | 42.26% |
| Z250620P00040000 | 2024-05-17 9:47AM EDT | 40.00 | 5.05 | 5.05 | 5.20 | -0.05 | -0.98% | 17 | 20 | 40.94% |
| Z250620P00042500 | 2024-05-13 10:48AM EDT | 42.50 | 6.65 | 6.10 | 6.30 | 0.00 | - | 12 | 14 | 39.83% |
| Z250620P00045000 | 2024-05-13 10:48AM EDT | 45.00 | 7.95 | 7.30 | 7.50 | 0.00 | - | 12 | 62 | 38.59% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 47.50 | 9.55 | 8.65 | 8.85 | 0.00 | - | 1 | 17 | 37.50% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 50.00 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 40.63% |
| Z250620P00052500 | 2024-05-02 10:44AM EDT | 52.50 | 15.60 | 11.65 | 11.90 | 0.00 | - | 1 | 60 | 35.21% |
| Z250620P00055000 | 2024-05-14 12:26PM EDT | 55.00 | 13.75 | 13.15 | 13.60 | 0.00 | - | 2 | 11 | 34.02% |
| Z250620P00057500 | 2024-05-14 10:24AM EDT | 57.50 | 14.75 | 15.20 | 17.05 | 0.00 | - | 2 | 147 | 42.69% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 46.76% |
| Z250620P00062500 | 2024-04-30 10:17AM EDT | 62.50 | 20.45 | 18.80 | 19.40 | 0.00 | - | - | 2 | 30.59% |
© 2024 Yahoo. All rights reserved.