Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00022500 | 2024-04-29 2:47PM EDT | 22.50 | 21.45 | 22.00 | 22.20 | 0.00 | - | 5 | 6 | 640.63% |
| Z240517C00025000 | 2023-11-07 1:02PM EDT | 25.00 | 14.60 | 22.20 | 22.75 | 0.00 | - | 1 | 3 | 1,395.70% |
| Z240517C00027500 | 2024-05-09 9:34AM EDT | 27.50 | 15.25 | 16.90 | 17.30 | 0.00 | - | 1 | 9 | 543.75% |
| Z240517C00030000 | 2024-05-16 3:42PM EDT | 30.00 | 14.84 | 14.15 | 14.85 | 0.00 | - | 8 | 13 | 483.59% |
| Z240517C00032500 | 2024-05-06 10:10AM EDT | 32.50 | 8.55 | 11.95 | 12.25 | 0.00 | - | - | 5 | 356.25% |
| Z240517C00033000 | 2024-05-17 10:09AM EDT | 33.00 | 11.50 | 11.60 | 11.75 | +3.47 | +43.21% | 6 | 3 | 293.75% |
| Z240517C00034000 | 2024-05-02 10:49AM EDT | 34.00 | 5.50 | 10.50 | 11.00 | 0.00 | - | - | 1 | 314.06% |
| Z240517C00035000 | 2024-05-16 10:24AM EDT | 35.00 | 9.49 | 9.55 | 9.75 | 0.00 | - | 1 | 4,165 | 221.88% |
| Z240517C00036000 | 2024-05-02 10:06AM EDT | 36.00 | 3.80 | 8.20 | 8.75 | 0.00 | - | - | 2 | 258.59% |
| Z240517C00036500 | 2024-04-29 3:35PM EDT | 36.50 | 7.70 | 7.75 | 9.05 | 0.00 | - | 3 | 1 | 294.53% |
| Z240517C00037000 | 2024-05-02 10:25AM EDT | 37.00 | 2.92 | 7.55 | 8.35 | 0.00 | - | 33 | 37 | 292.19% |
| Z240517C00037500 | 2024-05-17 12:48PM EDT | 37.50 | 7.15 | 7.00 | 7.25 | +2.35 | +48.96% | 1 | 86 | 131.25% |
| Z240517C00038000 | 2024-05-16 2:16PM EDT | 38.00 | 6.66 | 6.50 | 6.75 | 0.00 | - | 3 | 2 | 121.88% |
| Z240517C00038500 | 2024-05-02 11:02AM EDT | 38.50 | 2.28 | 6.10 | 6.65 | 0.00 | - | 20 | 13 | 227.34% |
| Z240517C00039000 | 2024-05-16 12:32PM EDT | 39.00 | 5.80 | 5.40 | 5.95 | 0.00 | - | 1 | 181 | 148.44% |
| Z240517C00039500 | 2024-05-08 1:24PM EDT | 39.50 | 2.85 | 5.00 | 5.20 | 0.00 | - | 3 | 102 | 147.66% |
| Z240517C00040000 | 2024-05-17 9:44AM EDT | 40.00 | 4.30 | 4.50 | 4.75 | -0.90 | -17.31% | 2 | 475 | 87.50% |
| Z240517C00040500 | 2024-05-13 12:02PM EDT | 40.50 | 2.36 | 4.00 | 4.30 | 0.00 | - | 9 | 69 | 101.56% |
| Z240517C00041000 | 2024-05-16 3:46PM EDT | 41.00 | 3.81 | 3.55 | 3.75 | 0.00 | - | 7 | 195 | 90.63% |
| Z240517C00041500 | 2024-05-17 11:08AM EDT | 41.50 | 3.00 | 3.10 | 3.20 | -0.30 | -9.09% | 60 | 275 | 79.69% |
| Z240517C00042000 | 2024-05-17 12:16PM EDT | 42.00 | 2.59 | 2.51 | 2.73 | -0.56 | -17.78% | 5 | 871 | 93.36% |
| Z240517C00042500 | 2024-05-17 10:57AM EDT | 42.50 | 1.89 | 2.01 | 2.28 | -0.32 | -14.48% | 21 | 2,266 | 55.47% |
| Z240517C00043000 | 2024-05-17 12:33PM EDT | 43.00 | 1.72 | 1.50 | 1.73 | -0.05 | -2.82% | 5 | 1,050 | 66.02% |
| Z240517C00043500 | 2024-05-17 10:15AM EDT | 43.50 | 1.25 | 0.95 | 1.49 | -0.11 | -8.09% | 6 | 690 | 88.09% |
| Z240517C00044000 | 2024-05-17 12:44PM EDT | 44.00 | 0.71 | 0.60 | 0.75 | -0.13 | -15.48% | 16 | 1,071 | 38.67% |
| Z240517C00044500 | 2024-05-17 12:38PM EDT | 44.50 | 0.30 | 0.21 | 0.27 | -0.34 | -53.12% | 68 | 112 | 21.88% |
| Z240517C00045000 | 2024-05-17 12:28PM EDT | 45.00 | 0.07 | 0.04 | 0.06 | -0.17 | -73.91% | 97 | 4,286 | 20.70% |
| Z240517C00045500 | 2024-05-17 9:41AM EDT | 45.50 | 0.05 | 0.02 | 0.03 | -0.10 | -66.67% | 2 | 370 | 28.52% |
| Z240517C00046000 | 2024-05-17 11:30AM EDT | 46.00 | 0.02 | 0.01 | 0.14 | -0.06 | -75.00% | 12 | 1,044 | 50.78% |
| Z240517C00046500 | 2024-05-17 10:54AM EDT | 46.50 | 0.01 | 0.00 | 0.21 | -0.07 | -87.50% | 7 | 776 | 69.14% |
| Z240517C00047000 | 2024-05-17 10:30AM EDT | 47.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 4 | 364 | 81.25% |
| Z240517C00047500 | 2024-05-17 9:32AM EDT | 47.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 10 | 1,136 | 57.81% |
| Z240517C00048000 | 2024-05-17 11:10AM EDT | 48.00 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 7 | 233 | 102.73% |
| Z240517C00049000 | 2024-05-16 12:43PM EDT | 49.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 4 | 1,474 | 135.55% |
| Z240517C00050000 | 2024-05-16 9:50AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 180 | 5,695 | 124.22% |
| Z240517C00051000 | 2024-05-16 10:30AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,209 | 100.00% |
| Z240517C00052000 | 2024-05-15 2:17PM EDT | 52.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 117 | 244 | 268.75% |
| Z240517C00052500 | 2024-05-15 12:27PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 1,224 | 118.75% |
| Z240517C00055000 | 2024-05-16 3:56PM EDT | 55.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 50,981 | 150.00% |
| Z240517C00057500 | 2024-05-16 11:05AM EDT | 57.50 | 0.03 | 0.00 | 0.71 | 0.00 | - | 2 | 1,418 | 350.78% |
| Z240517C00060000 | 2024-05-14 11:14AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 25,970 | 206.25% |
| Z240517C00062500 | 2024-05-06 3:58PM EDT | 62.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 814 | 231.25% |
| Z240517C00065000 | 2024-05-16 11:05AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,097 | 250.00% |
| Z240517C00070000 | 2024-05-16 3:45PM EDT | 70.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 2,398 | 412.50% |
| Z240517C00075000 | 2024-05-16 2:15PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 3,595 | 362.50% |
| Z240517C00080000 | 2024-04-23 2:27PM EDT | 80.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 25 | 696.88% |
| Z240517C00085000 | 2024-03-21 10:24AM EDT | 85.00 | 0.03 | 0.00 | 0.72 | 0.00 | - | 4 | 85 | 703.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00017500 | 2024-04-04 10:56AM EDT | 17.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 4 | 1,265.63% |
| Z240517P00020000 | 2023-12-13 1:00PM EDT | 20.00 | 0.10 | 0.01 | 0.24 | 0.00 | - | 1 | 9 | 793.75% |
| Z240517P00022500 | 2024-04-17 11:06AM EDT | 22.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 62 | 910.16% |
| Z240517P00025000 | 2024-05-14 3:06PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,669 | 387.50% |
| Z240517P00027500 | 2024-05-07 10:56AM EDT | 27.50 | 0.01 | 0.00 | 1.00 | 0.00 | - | 30 | 56 | 682.03% |
| Z240517P00030000 | 2024-05-13 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,659 | 300.00% |
| Z240517P00031000 | 2024-05-09 11:16AM EDT | 31.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 103 | 302 | 503.13% |
| Z240517P00032000 | 2024-05-09 11:16AM EDT | 32.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 160 | 810 | 466.41% |
| Z240517P00032500 | 2024-05-13 12:05PM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 143 | 271.88% |
| Z240517P00033000 | 2024-05-09 12:18PM EDT | 33.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 10 | 268.75% |
| Z240517P00034000 | 2024-05-13 2:48PM EDT | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 21 | 1,479 | 243.75% |
| Z240517P00035000 | 2024-05-17 9:40AM EDT | 35.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 2,385 | 175.00% |
| Z240517P00035500 | 2024-05-13 12:24PM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 168.75% |
| Z240517P00036000 | 2024-05-16 12:16PM EDT | 36.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 8 | 1,265 | 332.81% |
| Z240517P00036500 | 2024-05-15 10:41AM EDT | 36.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 243 | 427 | 317.97% |
| Z240517P00037000 | 2024-05-16 10:43AM EDT | 37.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 403 | 204.69% |
| Z240517P00037500 | 2024-05-17 9:30AM EDT | 37.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 23 | 1,332 | 286.72% |
| Z240517P00038000 | 2024-05-17 9:30AM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 305 | 322.66% |
| Z240517P00038500 | 2024-05-16 10:03AM EDT | 38.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 21 | 162.50% |
| Z240517P00039000 | 2024-05-16 11:25AM EDT | 39.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 176 | 435 | 151.56% |
| Z240517P00039500 | 2024-05-16 2:42PM EDT | 39.50 | 0.02 | 0.00 | 0.71 | +0.01 | +100.00% | 1 | 756 | 219.14% |
| Z240517P00040000 | 2024-05-16 3:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,436 | 87.50% |
| Z240517P00040500 | 2024-05-16 3:04PM EDT | 40.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 154 | 237 | 103.91% |
| Z240517P00041000 | 2024-05-16 3:07PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 651 | 748 | 68.75% |
| Z240517P00041500 | 2024-05-16 3:56PM EDT | 41.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 173 | 222 | 88.28% |
| Z240517P00042000 | 2024-05-17 9:59AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 288 | 1,229 | 50.00% |
| Z240517P00042500 | 2024-05-17 11:28AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 286 | 3,052 | 46.88% |
| Z240517P00043000 | 2024-05-17 11:51AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 1,246 | 37.50% |
| Z240517P00043500 | 2024-05-17 11:57AM EDT | 43.50 | 0.01 | 0.00 | 0.23 | -0.07 | -87.50% | 302 | 457 | 52.34% |
| Z240517P00044000 | 2024-05-17 10:55AM EDT | 44.00 | 0.08 | 0.01 | 0.03 | -0.06 | -42.86% | 15 | 155 | 22.66% |
| Z240517P00044500 | 2024-05-17 12:18PM EDT | 44.50 | 0.10 | 0.08 | 0.11 | -0.25 | -71.43% | 66 | 249 | 17.58% |
| Z240517P00045000 | 2024-05-17 12:59PM EDT | 45.00 | 0.40 | 0.37 | 0.43 | -0.15 | -27.27% | 179 | 3,068 | 19.14% |
| Z240517P00045500 | 2024-05-16 11:10AM EDT | 45.50 | 1.03 | 0.75 | 0.92 | 0.00 | - | 37 | 38 | 30.86% |
| Z240517P00046000 | 2024-05-15 10:13AM EDT | 46.00 | 2.15 | 1.24 | 1.42 | 0.00 | - | 1 | 4 | 42.58% |
| Z240517P00046500 | 2024-05-16 9:43AM EDT | 46.50 | 1.93 | 1.75 | 1.96 | +0.20 | +11.56% | 4 | 0 | 64.06% |
| Z240517P00047500 | 2024-05-17 11:35AM EDT | 47.50 | 3.08 | 2.78 | 3.70 | +0.31 | +11.19% | 4 | 2,531 | 138.67% |
| Z240517P00048000 | 2024-05-10 3:06PM EDT | 48.00 | 5.65 | 2.52 | 3.50 | 0.00 | - | 1 | 30 | 107.81% |
| Z240517P00050000 | 2024-05-17 11:56AM EDT | 50.00 | 5.47 | 5.20 | 5.50 | +0.22 | +4.19% | 11 | 827 | 149.61% |
| Z240517P00052500 | 2024-05-16 12:28PM EDT | 52.50 | 7.60 | 7.00 | 8.65 | 0.00 | - | 1 | 3 | 329.10% |
| Z240517P00055000 | 2024-05-15 2:38PM EDT | 55.00 | 10.10 | 9.45 | 11.30 | 0.00 | - | 1 | 1 | 408.98% |
| Z240517P00057500 | 2024-05-15 10:26AM EDT | 57.50 | 13.40 | 12.00 | 13.70 | 0.00 | - | 34 | 1 | 444.14% |
| Z240517P00060000 | 2024-04-17 2:16PM EDT | 60.00 | 16.20 | 14.65 | 16.15 | 0.00 | - | 120 | 1 | 240.63% |
| Z240517P00062500 | 2024-04-22 1:03PM EDT | 62.50 | 20.90 | 17.70 | 18.50 | 0.00 | - | 1 | 0 | 389.84% |
| Z240517P00065000 | 2024-04-16 10:44AM EDT | 65.00 | 22.10 | 20.20 | 21.70 | 0.00 | - | 5 | 0 | 523.44% |
| Z240517P00070000 | 2024-04-10 3:04PM EDT | 70.00 | 25.05 | 26.35 | 28.70 | 0.00 | - | 250 | 0 | 872.07% |
| Z240517P00075000 | 2024-03-04 10:56AM EDT | 75.00 | 17.87 | 27.10 | 29.55 | 0.00 | - | 1 | 0 | 0.00% |
| Z240517P00080000 | 2023-12-22 2:22PM EDT | 80.00 | 21.63 | 23.60 | 27.50 | 0.00 | - | 2 | 0 | 0.00% |
| Z240517P00085000 | 2023-12-29 4:26PM EDT | 85.00 | 26.80 | 24.90 | 27.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.