Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607C00042500 | 2024-05-31 2:03PM EDT | 2024-06-07 | 0.29 | 0.38 | 0.42 | +0.10 | +52.63% | 23 | 15 | 43.95% |
| Z240621C00042500 | 2024-05-31 11:02AM EDT | 2024-06-21 | 0.75 | 1.05 | 1.11 | +0.07 | +10.29% | 16 | 2,553 | 44.58% |
| Z240719C00042500 | 2024-05-31 3:37PM EDT | 2024-07-19 | 1.79 | 1.84 | 1.96 | +0.45 | +33.58% | 222 | 96 | 43.73% |
| Z240816C00042500 | 2024-05-31 2:23PM EDT | 2024-08-16 | 2.86 | 3.05 | 3.15 | +0.51 | +21.70% | 23 | 1,706 | 50.15% |
| Z241115C00042500 | 2024-05-31 3:52PM EDT | 2024-11-15 | 4.90 | 4.95 | 5.65 | +0.65 | +15.29% | 12 | 117 | 53.81% |
| Z250117C00042500 | 2024-05-31 12:15PM EDT | 2025-01-17 | 5.35 | 5.80 | 5.95 | +0.25 | +4.90% | 1 | 158 | 50.33% |
| Z250620C00042500 | 2024-05-31 11:16AM EDT | 2025-06-20 | 7.45 | 7.00 | 8.15 | +0.32 | +4.49% | 3 | 52 | 52.71% |
| Z251219C00042500 | 2024-05-30 12:18PM EDT | 2025-12-19 | 9.00 | 9.70 | 10.10 | 0.00 | - | 1 | 24 | 52.27% |
| Z260116C00042500 | 2024-05-23 12:12PM EDT | 2026-01-16 | 10.00 | 9.95 | 10.30 | 0.00 | - | 74 | 98 | 52.15% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607P00042500 | 2024-05-30 3:40PM EDT | 2024-06-07 | 3.28 | 1.84 | 1.94 | 0.00 | - | 30 | 467 | 42.29% |
| Z240614P00042500 | 2024-05-29 10:42AM EDT | 2024-06-14 | 3.44 | 2.18 | 2.53 | 0.00 | - | - | 7 | 50.34% |
| Z240621P00042500 | 2024-05-31 3:24PM EDT | 2024-06-21 | 2.89 | 2.41 | 2.52 | -0.56 | -16.23% | 8 | 7,335 | 40.82% |
| Z240719P00042500 | 2024-05-30 1:19PM EDT | 2024-07-19 | 3.58 | 3.10 | 3.25 | -0.37 | -9.37% | 3 | 154 | 39.31% |
| Z240816P00042500 | 2024-05-31 2:18PM EDT | 2024-08-16 | 4.15 | 4.10 | 4.20 | -0.15 | -3.49% | 74 | 545 | 44.14% |
| Z241115P00042500 | 2024-05-31 3:24PM EDT | 2024-11-15 | 5.85 | 5.50 | 5.60 | -0.35 | -5.65% | 80 | 546 | 42.53% |
| Z250117P00042500 | 2024-05-31 10:15AM EDT | 2025-01-17 | 6.65 | 6.00 | 6.15 | +0.10 | +1.53% | 21 | 106 | 40.50% |
| Z250620P00042500 | 2024-05-22 9:53AM EDT | 2025-06-20 | 6.90 | 7.40 | 7.90 | 0.00 | - | 2 | 14 | 41.86% |
| Z251219P00042500 | 2024-05-22 9:53AM EDT | 2025-12-19 | 8.12 | 8.40 | 8.70 | 0.00 | - | 4 | 8 | 38.47% |
| Z260116P00042500 | 2024-05-23 2:13PM EDT | 2026-01-16 | 9.00 | 8.60 | 8.80 | 0.00 | - | 2 | 5 | 38.04% |
© 2024 Yahoo. All rights reserved.