Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00037500 | 2024-05-28 3:37PM EDT | 2024-06-21 | 3.04 | 3.95 | 4.95 | 0.00 | - | 1 | 706 | 62.16% |
| Z240719C00037500 | 2024-05-31 9:54AM EDT | 2024-07-19 | 3.65 | 3.95 | 5.25 | -0.85 | -18.89% | 2 | 23 | 56.59% |
| Z240816C00037500 | 2024-05-29 9:45AM EDT | 2024-08-16 | 4.55 | 5.70 | 5.85 | 0.00 | - | 19 | 107 | 53.08% |
| Z241115C00037500 | 2024-05-29 10:23AM EDT | 2024-11-15 | 7.50 | 6.55 | 7.65 | +0.95 | +14.50% | 1 | 20 | 54.61% |
| Z250117C00037500 | 2024-05-31 1:27PM EDT | 2025-01-17 | 8.00 | 7.50 | 8.65 | +0.40 | +5.26% | 4 | 39 | 50.13% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 2025-06-20 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 60.08% |
| Z251219C00037500 | 2024-05-08 3:57PM EDT | 2025-12-19 | 13.00 | 12.10 | 12.75 | 0.00 | - | 1 | 151 | 55.52% |
| Z260116C00037500 | 2024-05-06 10:12AM EDT | 2026-01-16 | 12.40 | 12.30 | 12.85 | 0.00 | - | 2 | 2 | 54.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607P00037500 | 2024-05-31 1:31PM EDT | 2024-06-07 | 0.16 | 0.07 | 0.10 | -0.14 | -46.67% | 40 | 10 | 46.48% |
| Z240621P00037500 | 2024-05-31 10:18AM EDT | 2024-06-21 | 0.58 | 0.43 | 0.49 | -0.31 | -34.83% | 5 | 2,108 | 44.82% |
| Z240719P00037500 | 2024-05-30 3:00PM EDT | 2024-07-19 | 1.13 | 0.74 | 1.03 | -0.34 | -23.13% | 4 | 387 | 41.31% |
| Z240816P00037500 | 2024-05-30 3:36PM EDT | 2024-08-16 | 2.06 | 1.85 | 1.91 | -0.35 | -14.52% | 7 | 645 | 46.83% |
| Z241115P00037500 | 2024-05-29 11:01AM EDT | 2024-11-15 | 3.70 | 3.15 | 3.25 | 0.00 | - | 16 | 308 | 45.22% |
| Z250117P00037500 | 2024-05-29 10:48AM EDT | 2025-01-17 | 4.25 | 3.65 | 3.80 | 0.00 | - | 24 | 67 | 43.21% |
| Z250620P00037500 | 2024-05-31 9:45AM EDT | 2025-06-20 | 5.45 | 5.00 | 5.15 | -0.10 | -1.80% | 7 | 361 | 42.27% |
| Z251219P00037500 | 2024-05-02 9:41AM EDT | 2025-12-19 | 6.80 | 6.00 | 6.25 | 0.00 | - | - | 1 | 40.75% |
| Z260116P00037500 | 2024-05-29 2:02PM EDT | 2026-01-16 | 6.70 | 6.15 | 6.35 | 0.00 | - | 1 | 15 | 40.31% |
© 2024 Yahoo. All rights reserved.