Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219C00020000 | 2024-04-22 10:15AM EDT | 20.00 | 24.65 | 24.55 | 29.45 | 0.00 | - | 1 | 0 | 67.72% |
| Z251219C00030000 | 2024-05-16 12:28PM EDT | 30.00 | 19.96 | 19.35 | 20.20 | +2.12 | +11.88% | 3 | 29 | 59.72% |
| Z251219C00035000 | 2024-05-16 12:28PM EDT | 35.00 | 16.86 | 14.50 | 17.20 | +0.60 | +3.69% | 3 | 19 | 52.17% |
| Z251219C00037500 | 2024-05-08 3:57PM EDT | 37.50 | 13.00 | 14.85 | 16.25 | 0.00 | - | 1 | 151 | 57.18% |
| Z251219C00040000 | 2024-05-03 12:02PM EDT | 40.00 | 11.00 | 13.50 | 15.90 | 0.00 | - | 1 | 10 | 58.39% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 42.50 | 14.90 | 9.15 | 10.05 | 0.00 | - | 1 | 1 | 40.85% |
| Z251219C00045000 | 2024-05-09 3:00PM EDT | 45.00 | 10.15 | 11.10 | 11.80 | 0.00 | - | 7 | 152 | 52.11% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 47.50 | 9.87 | 9.25 | 11.25 | 0.00 | - | 1 | 14 | 50.66% |
| Z251219C00050000 | 2024-05-14 10:57AM EDT | 50.00 | 9.22 | 8.90 | 10.35 | 0.00 | - | 2 | 111 | 51.50% |
| Z251219C00052500 | 2024-04-03 12:12PM EDT | 52.50 | 10.70 | 6.15 | 6.55 | 0.00 | - | 1 | 14 | 41.15% |
| Z251219C00055000 | 2024-05-09 2:15PM EDT | 55.00 | 6.49 | 7.30 | 9.95 | 0.00 | - | 1 | 677 | 53.38% |
| Z251219C00057500 | 2024-05-15 11:38AM EDT | 57.50 | 6.79 | 6.50 | 7.55 | 0.00 | - | 1 | 16 | 51.37% |
| Z251219C00060000 | 2024-05-13 9:48AM EDT | 60.00 | 5.30 | 5.80 | 7.25 | 0.00 | - | 1 | 672 | 52.59% |
| Z251219C00062500 | 2024-03-20 12:06PM EDT | 62.50 | 8.17 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 45.18% |
| Z251219C00065000 | 2024-05-09 11:47AM EDT | 65.00 | 4.02 | 3.50 | 6.00 | 0.00 | - | 10 | 46 | 51.49% |
| Z251219C00070000 | 2024-04-15 12:26PM EDT | 70.00 | 4.06 | 2.92 | 5.45 | 0.00 | - | 1 | 2,534 | 52.89% |
| Z251219C00075000 | 2024-05-03 1:37PM EDT | 75.00 | 2.22 | 1.31 | 3.30 | 0.00 | - | 1 | 67 | 45.67% |
| Z251219C00080000 | 2024-05-13 11:21AM EDT | 80.00 | 1.90 | 1.01 | 3.00 | 0.00 | - | 1 | 2,892 | 47.02% |
| Z251219C00085000 | 2024-05-06 3:58PM EDT | 85.00 | 1.43 | 1.00 | 2.30 | 0.00 | - | 1 | 617 | 45.56% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219P00017500 | 2024-01-11 11:53AM EDT | 17.50 | 0.77 | 0.06 | 2.67 | 0.00 | - | 4 | 5 | 64.99% |
| Z251219P00020000 | 2023-11-16 4:49PM EDT | 20.00 | 1.69 | 0.01 | 5.00 | 0.00 | - | 1 | 1 | 70.61% |
| Z251219P00022500 | 2024-05-15 2:55PM EDT | 22.50 | 1.16 | 0.84 | 1.28 | 0.00 | - | 2 | 10 | 49.05% |
| Z251219P00025000 | 2024-02-09 12:24PM EDT | 25.00 | 1.61 | 1.19 | 1.86 | 0.00 | - | 10 | 61 | 48.90% |
| Z251219P00030000 | 2024-05-06 3:36PM EDT | 30.00 | 3.14 | 2.47 | 3.05 | 0.00 | - | 2 | 182 | 46.17% |
| Z251219P00032500 | 2024-04-26 1:47PM EDT | 32.50 | 3.80 | 2.95 | 3.60 | 0.00 | - | 1 | 3 | 43.74% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 35.00 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 48.51% |
| Z251219P00037500 | 2024-05-02 9:41AM EDT | 37.50 | 6.80 | 5.05 | 6.20 | 0.00 | - | - | 1 | 46.06% |
| Z251219P00040000 | 2024-05-10 11:00AM EDT | 40.00 | 6.72 | 5.05 | 6.35 | 0.00 | - | 5 | 413 | 40.38% |
| Z251219P00042500 | 2024-05-15 11:38AM EDT | 42.50 | 7.56 | 7.15 | 7.45 | 0.00 | - | 1 | 6 | 39.23% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 45.00 | 10.05 | 7.85 | 8.70 | 0.00 | - | 3 | 48 | 38.32% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 47.50 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 40.99% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 50.00 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 44.73% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 55.00 | 13.95 | 16.50 | 17.20 | 0.00 | - | 2 | 100 | 45.98% |
| Z251219P00057500 | 2024-02-26 12:11PM EDT | 57.50 | 12.50 | 14.40 | 15.20 | 0.00 | - | 1 | 1 | 27.77% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 60.00 | 21.20 | 17.10 | 19.80 | 0.00 | - | 8 | 27 | 40.37% |
| Z251219P00062500 | 2024-03-15 10:12AM EDT | 62.50 | 16.50 | 19.90 | 21.85 | 0.00 | - | - | 10 | 40.52% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 65.00 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 0.00% |
| Z251219P00085000 | 2024-03-05 2:30PM EDT | 85.00 | 32.30 | 37.65 | 38.95 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.