Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.85 | 0.00 | - | - | 10 | 27.50 | - | - | - | - | - |
| 15.35 | 0.00 | - | - | 2 | 28.00 | - | - | - | - | - |
| - | - | - | - | - | 28.50 | 0.02 | -0.01 | -33.33% | 1 | 7 |
| 13.25 | 0.00 | - | - | 1 | 29.50 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 0.02 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 31.00 | 0.03 | +0.01 | +50.00% | 54 | 22 |
| - | - | - | - | - | 32.00 | 0.05 | -0.06 | -54.55% | 1 | 1 |
| - | - | - | - | - | 33.00 | 0.08 | +0.03 | +60.00% | 393 | 5 |
| - | - | - | - | - | 33.50 | 0.11 | +0.06 | +120.00% | 27 | 85 |
| 9.50 | -0.10 | -1.04% | 6 | 3 | 34.00 | 0.15 | -0.06 | -28.57% | 6 | 9 |
| - | - | - | - | - | 34.50 | 0.12 | 0.00 | - | 2 | 2 |
| 8.37 | -0.78 | -8.52% | 2 | 8 | 35.00 | 0.24 | +0.16 | +200.00% | 31 | 68 |
| 8.30 | 0.00 | - | - | 2 | 35.50 | 0.29 | +0.15 | +107.14% | 16 | 14 |
| - | - | - | - | - | 36.00 | 0.30 | +0.13 | +76.47% | 26 | 64 |
| - | - | - | - | - | 36.50 | 0.36 | +0.15 | +71.43% | 34 | 41 |
| - | - | - | - | - | 37.00 | 0.42 | +0.13 | +44.83% | 16 | 98 |
| - | - | - | - | - | 37.50 | 0.56 | +0.31 | +124.00% | 8 | 45 |
| - | - | - | - | - | 38.00 | 0.60 | +0.16 | +36.36% | 11 | 194 |
| - | - | - | - | - | 38.50 | 0.69 | +0.21 | +43.75% | 18 | 253 |
| - | - | - | - | - | 39.00 | 0.82 | +0.32 | +64.00% | 232 | 348 |
| - | - | - | - | - | 39.50 | 1.12 | +0.50 | +80.65% | 11 | 72 |
| 4.15 | -0.48 | -10.37% | 14 | 12 | 40.00 | 1.09 | +0.25 | +29.76% | 1,553 | 310 |
| 3.90 | -0.45 | -10.34% | 1 | 17 | 40.50 | 1.29 | +0.27 | +26.47% | 56 | 40 |
| 3.50 | -0.44 | -11.17% | 6 | 36 | 41.00 | 1.46 | +0.35 | +31.53% | 1,754 | 1,874 |
| 3.15 | -0.50 | -13.70% | 1 | 5 | 41.50 | 1.62 | +0.41 | +33.88% | 13 | 825 |
| 2.91 | -0.09 | -3.00% | 10 | 74 | 42.00 | 1.86 | +0.39 | +26.53% | 114 | 583 |
| 2.50 | -0.49 | -16.39% | 27 | 80 | 42.50 | 2.06 | +0.43 | +26.38% | 26 | 133 |
| 2.45 | -0.05 | -2.00% | 763 | 238 | 43.00 | 2.26 | +0.32 | +16.49% | 901 | 246 |
| 2.00 | -0.56 | -21.87% | 92 | 204 | 43.50 | 2.65 | +0.55 | +26.19% | 79 | 593 |
| 1.83 | -0.27 | -12.86% | 53 | 1,319 | 44.00 | 2.91 | +0.53 | +22.27% | 6 | 1,095 |
| 1.74 | -0.22 | -11.22% | 2 | 165 | 44.50 | 2.79 | +0.12 | +4.49% | 17 | 55 |
| 1.54 | -0.20 | -11.49% | 2,020 | 648 | 45.00 | 3.17 | +0.17 | +5.67% | 11 | 114 |
| 1.39 | -0.13 | -8.55% | 52 | 123 | 45.50 | 3.52 | +0.37 | +11.75% | 20 | 52 |
| 1.09 | -0.21 | -16.15% | 1,582 | 378 | 46.00 | 3.75 | +0.27 | +7.76% | 13 | 71 |
| 1.10 | -0.10 | -8.33% | 1,013 | 76 | 46.50 | 3.65 | 0.00 | - | 12 | 19 |
| 0.84 | -0.16 | -16.00% | 68 | 1,751 | 47.00 | 4.35 | 0.00 | - | 17 | 52 |
| 0.87 | -0.14 | -13.86% | 18 | 66 | 47.50 | 4.42 | 0.00 | - | 37 | 32 |
| 0.73 | -0.04 | -5.19% | 79 | 239 | 48.00 | 4.95 | 0.00 | - | 5 | 83 |
| 0.69 | -0.07 | -9.21% | 57 | 36 | 48.50 | - | - | - | - | - |
| 0.56 | -0.05 | -8.20% | 2,671 | 52 | 49.00 | 5.66 | 0.00 | - | 1 | 9 |
| 0.35 | -0.11 | -23.91% | 11 | 143 | 49.50 | - | - | - | - | - |
| 0.43 | -0.01 | -2.27% | 95 | 378 | 50.00 | 6.74 | 0.00 | - | 5 | 16 |
| 0.29 | -0.05 | -14.71% | 381 | 75 | 51.00 | - | - | - | - | - |
| 0.23 | -0.02 | -8.00% | 185 | 212 | 52.00 | - | - | - | - | - |
| 0.20 | +0.01 | +5.26% | 155 | 54 | 53.00 | - | - | - | - | - |
| 0.14 | +0.01 | +7.69% | 4 | 66 | 54.00 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 88 | 297 | 55.00 | 11.57 | -0.28 | -2.36% | 10 | 11 |
| 0.05 | 0.00 | - | 21 | 40 | 56.00 | 8.09 | 0.00 | - | - | 2 |
| 0.05 | -0.02 | -28.57% | 10 | 39 | 57.00 | 9.41 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 355 | 37 | 58.00 | 16.35 | 0.00 | - | - | 3 |
| 0.02 | 0.00 | - | 19 | 66 | 60.00 | 16.80 | -1.90 | -10.16% | 5 | 3 |
| 0.07 | 0.00 | - | 1 | 1 | 65.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.