Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524C00030000 | 2024-05-13 10:01AM EDT | 30.00 | 13.20 | 12.65 | 12.85 | 0.00 | - | 6 | 6 | 175.78% |
| Z240524C00033500 | 2024-05-15 9:37AM EDT | 33.50 | 11.85 | 9.20 | 9.40 | 0.00 | - | - | 8 | 141.41% |
| Z240524C00034500 | 2024-05-13 10:56AM EDT | 34.50 | 8.40 | 8.15 | 8.35 | 0.00 | - | 9 | 9 | 114.84% |
| Z240524C00035000 | 2024-05-17 10:44AM EDT | 35.00 | 9.20 | 7.65 | 7.85 | 0.00 | - | 5 | 3 | 107.81% |
| Z240524C00036000 | 2024-05-15 12:05PM EDT | 36.00 | 8.25 | 6.65 | 6.85 | 0.00 | - | - | 5 | 95.31% |
| Z240524C00036500 | 2024-05-16 11:10AM EDT | 36.50 | 8.20 | 6.20 | 6.40 | 0.00 | - | - | 15 | 99.61% |
| Z240524C00039000 | 2024-05-16 2:16PM EDT | 39.00 | 3.80 | 3.65 | 3.90 | -2.01 | -34.60% | 1 | 5 | 61.33% |
| Z240524C00039500 | 2024-05-16 10:21AM EDT | 39.50 | 5.20 | 3.20 | 3.40 | 0.00 | - | - | 1 | 58.01% |
| Z240524C00040000 | 2024-05-20 3:56PM EDT | 40.00 | 3.31 | 2.78 | 2.93 | 0.00 | - | 10 | 28 | 57.23% |
| Z240524C00041000 | 2024-05-16 11:49AM EDT | 41.00 | 3.93 | 1.69 | 2.20 | 0.00 | - | 5 | 17 | 67.19% |
| Z240524C00042000 | 2024-05-21 10:51AM EDT | 42.00 | 1.09 | 1.10 | 1.16 | -1.10 | -50.23% | 20 | 365 | 43.75% |
| Z240524C00042500 | 2024-05-21 10:36AM EDT | 42.50 | 0.82 | 0.80 | 0.86 | -0.94 | -53.41% | 73 | 122 | 43.07% |
| Z240524C00043000 | 2024-05-21 10:59AM EDT | 43.00 | 0.58 | 0.56 | 0.59 | -0.81 | -58.70% | 31 | 121 | 41.31% |
| Z240524C00043500 | 2024-05-21 11:03AM EDT | 43.50 | 0.39 | 0.38 | 0.40 | -0.34 | -46.58% | 22 | 121 | 41.02% |
| Z240524C00044000 | 2024-05-21 10:36AM EDT | 44.00 | 0.27 | 0.23 | 0.28 | -0.19 | -41.30% | 7 | 213 | 42.29% |
| Z240524C00044500 | 2024-05-20 3:59PM EDT | 44.50 | 0.32 | 0.16 | 0.18 | 0.00 | - | 279 | 749 | 42.38% |
| Z240524C00045000 | 2024-05-21 10:58AM EDT | 45.00 | 0.10 | 0.10 | 0.13 | -0.13 | -56.52% | 5 | 1,056 | 44.53% |
| Z240524C00045500 | 2024-05-21 10:02AM EDT | 45.50 | 0.10 | 0.06 | 0.10 | -0.06 | -37.50% | 28 | 446 | 47.27% |
| Z240524C00046000 | 2024-05-21 10:08AM EDT | 46.00 | 0.07 | 0.04 | 0.08 | -0.07 | -50.00% | 23 | 149 | 50.00% |
| Z240524C00046500 | 2024-05-20 3:06PM EDT | 46.50 | 0.04 | 0.02 | 0.08 | -0.05 | -55.56% | 11 | 98 | 50.00% |
| Z240524C00047000 | 2024-05-21 10:48AM EDT | 47.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 2 | 107 | 50.00% |
| Z240524C00048000 | 2024-05-20 11:16AM EDT | 48.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 80 | 237 | 61.72% |
| Z240524C00049000 | 2024-05-20 11:15AM EDT | 49.00 | 0.05 | 0.01 | 0.32 | 0.00 | - | 24 | 45 | 94.14% |
| Z240524C00049500 | 2024-05-14 3:42PM EDT | 49.50 | 0.17 | 0.01 | 0.31 | 0.00 | - | - | 16 | 98.44% |
| Z240524C00050000 | 2024-05-17 2:20PM EDT | 50.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 12 | 109 | 90.23% |
| Z240524C00051000 | 2024-05-21 10:55AM EDT | 51.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 200 | 79 | 85.16% |
| Z240524C00052000 | 2024-05-21 9:47AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 109 | 71.88% |
| Z240524C00053000 | 2024-05-20 12:26PM EDT | 53.00 | 0.01 | 0.00 | 1.16 | 0.00 | - | 29 | 101 | 182.42% |
| Z240524C00054000 | 2024-05-20 11:19AM EDT | 54.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 103 | 555 | 170.51% |
| Z240524C00055000 | 2024-05-20 11:19AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 63 | 90.63% |
| Z240524C00056000 | 2024-05-17 10:55AM EDT | 56.00 | 0.01 | 0.00 | 0.88 | 0.00 | - | 73 | 89 | 196.88% |
| Z240524C00057000 | 2024-05-17 10:55AM EDT | 57.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 75 | 140 | 189.65% |
| Z240524C00059000 | 2024-05-01 11:08AM EDT | 59.00 | 0.09 | 0.00 | 0.43 | 0.00 | - | - | 201 | 189.84% |
| Z240524C00060000 | 2024-05-01 11:07AM EDT | 60.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 365 | 118.75% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00030000 | 2024-05-14 9:54AM EDT | 30.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | 1 | 1 | 246.88% |
| Z240524P00031500 | 2024-05-15 12:25PM EDT | 31.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 2 | 211.33% |
| Z240524P00032000 | 2024-05-09 1:24PM EDT | 32.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 126.56% |
| Z240524P00032500 | 2024-05-15 1:23PM EDT | 32.50 | 0.01 | 0.00 | 1.08 | 0.00 | - | - | 314 | 225.59% |
| Z240524P00033000 | 2024-05-20 11:24AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 79 | 93.75% |
| Z240524P00034000 | 2024-05-16 11:36AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 84.38% |
| Z240524P00035000 | 2024-05-21 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 47 | 75.00% |
| Z240524P00035500 | 2024-05-21 10:58AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 653 | 136 | 68.75% |
| Z240524P00036000 | 2024-05-14 2:50PM EDT | 36.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 9 | 23 | 108.20% |
| Z240524P00037000 | 2024-05-14 2:50PM EDT | 37.00 | 0.04 | 0.01 | 0.26 | 0.00 | - | 3 | 99 | 95.31% |
| Z240524P00037500 | 2024-05-20 3:56PM EDT | 37.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 7 | 118.56% |
| Z240524P00038000 | 2024-05-20 12:42PM EDT | 38.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 7 | 15 | 67.58% |
| Z240524P00038500 | 2024-05-09 2:24PM EDT | 38.50 | 0.18 | 0.02 | 0.98 | 0.00 | - | 493 | 472 | 112.40% |
| Z240524P00039000 | 2024-05-20 2:32PM EDT | 39.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 56 | 90 | 93.46% |
| Z240524P00039500 | 2024-05-21 9:45AM EDT | 39.50 | 0.08 | 0.03 | 0.08 | +0.04 | +100.00% | 10 | 63 | 52.34% |
| Z240524P00040000 | 2024-05-20 11:00AM EDT | 40.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 35 | 226 | 47.27% |
| Z240524P00040500 | 2024-05-20 2:29PM EDT | 40.50 | 0.08 | 0.09 | 0.12 | 0.00 | - | 57 | 61 | 43.75% |
| Z240524P00041000 | 2024-05-21 10:47AM EDT | 41.00 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 59 | 290 | 40.23% |
| Z240524P00041500 | 2024-05-21 10:12AM EDT | 41.50 | 0.25 | 0.23 | 0.26 | +0.07 | +38.89% | 1 | 67 | 39.65% |
| Z240524P00042000 | 2024-05-21 11:03AM EDT | 42.00 | 0.37 | 0.36 | 0.39 | +0.09 | +32.14% | 4 | 206 | 38.28% |
| Z240524P00042500 | 2024-05-20 3:53PM EDT | 42.50 | 0.59 | 0.55 | 0.59 | +0.18 | +43.90% | 2 | 122 | 37.99% |
| Z240524P00043000 | 2024-05-21 10:59AM EDT | 43.00 | 0.83 | 0.80 | 0.84 | +0.24 | +40.68% | 42 | 380 | 37.31% |
| Z240524P00043500 | 2024-05-21 10:59AM EDT | 43.50 | 1.14 | 1.10 | 1.16 | +0.32 | +39.02% | 10 | 130 | 37.31% |
| Z240524P00044000 | 2024-05-20 3:43PM EDT | 44.00 | 1.88 | 1.30 | 1.53 | +0.82 | +77.36% | 3 | 798 | 37.31% |
| Z240524P00044500 | 2024-05-21 10:45AM EDT | 44.50 | 1.93 | 1.88 | 1.96 | +0.46 | +31.29% | 1 | 222 | 38.87% |
| Z240524P00045000 | 2024-05-20 3:17PM EDT | 45.00 | 1.70 | 2.30 | 2.41 | 0.00 | - | 13 | 151 | 40.04% |
| Z240524P00046000 | 2024-05-16 12:14PM EDT | 46.00 | 1.72 | 3.20 | 3.40 | 0.00 | - | 11 | 101 | 50.00% |
| Z240524P00046500 | 2024-05-14 3:50PM EDT | 46.50 | 2.28 | 3.70 | 3.90 | 0.00 | - | - | 1 | 55.47% |
| Z240524P00047000 | 2024-05-14 12:19PM EDT | 47.00 | 3.50 | 4.15 | 4.45 | 0.00 | - | 16 | 9 | 68.16% |
| Z240524P00047500 | 2024-05-16 11:49AM EDT | 47.50 | 2.93 | 4.65 | 4.90 | 0.00 | - | - | 4 | 65.63% |
| Z240524P00048000 | 2024-05-17 2:57PM EDT | 48.00 | 3.91 | 5.20 | 5.40 | 0.00 | - | 1 | 1 | 70.70% |
| Z240524P00049000 | 2024-04-08 9:50AM EDT | 49.00 | 4.38 | 6.75 | 7.85 | 0.00 | - | - | 1 | 167.29% |
| Z240524P00050000 | 2024-05-16 3:06PM EDT | 50.00 | 5.28 | 7.20 | 7.35 | 0.00 | - | 4 | 4 | 75.00% |
| Z240524P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.67 | 12.15 | 12.40 | 0.00 | - | - | 0 | 130.08% |
© 2024 Yahoo. All rights reserved.