Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607C00050000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 248 | 325 | 56.25% |
| Z240614C00050000 | 2024-05-31 11:31AM EDT | 2024-06-14 | 0.07 | 0.03 | 0.21 | 0.00 | - | 9 | 49 | 62.50% |
| Z240621C00050000 | 2024-05-31 3:29PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.14 | 0.00 | - | 4 | 7,604 | 52.73% |
| Z240628C00050000 | 2024-05-30 11:53AM EDT | 2024-06-28 | 0.08 | 0.09 | 0.20 | 0.00 | - | 10 | 17 | 49.51% |
| Z240719C00050000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 0.28 | 0.30 | 0.35 | +0.05 | +21.74% | 2 | 156 | 43.07% |
| Z240816C00050000 | 2024-05-31 3:56PM EDT | 2024-08-16 | 1.00 | 0.98 | 1.04 | +0.27 | +36.99% | 33 | 2,028 | 48.93% |
| Z241115C00050000 | 2024-05-31 3:49PM EDT | 2024-11-15 | 2.35 | 2.46 | 2.55 | +0.37 | +18.69% | 26 | 328 | 49.34% |
| Z250117C00050000 | 2024-05-31 1:28PM EDT | 2025-01-17 | 3.00 | 3.15 | 3.30 | +0.38 | +14.50% | 1 | 2,526 | 48.27% |
| Z250620C00050000 | 2024-05-31 1:54PM EDT | 2025-06-20 | 5.00 | 5.10 | 6.15 | -0.05 | -0.99% | 44 | 89 | 51.59% |
| Z251219C00050000 | 2024-05-24 3:54PM EDT | 2025-12-19 | 6.50 | 7.00 | 8.15 | 0.00 | - | 2 | 120 | 52.10% |
| Z260116C00050000 | 2024-05-28 3:49PM EDT | 2026-01-16 | 6.65 | 7.20 | 7.50 | 0.00 | - | 1 | 259 | 50.49% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240607P00050000 | 2024-05-15 3:42PM EDT | 2024-06-07 | 5.21 | 8.90 | 9.85 | 0.00 | - | - | 0 | 111.72% |
| Z240621P00050000 | 2024-05-31 2:04PM EDT | 2024-06-21 | 9.55 | 7.40 | 9.30 | -0.63 | -6.19% | 2 | 2,192 | 60.35% |
| Z240719P00050000 | 2024-05-30 1:47PM EDT | 2024-07-19 | 9.86 | 8.65 | 9.30 | -0.54 | -5.19% | 1 | 7 | 39.50% |
| Z240816P00050000 | 2024-05-29 9:55AM EDT | 2024-08-16 | 10.90 | 8.95 | 10.65 | 0.00 | - | 50 | 912 | 58.42% |
| Z241115P00050000 | 2024-05-29 10:53AM EDT | 2024-11-15 | 11.68 | 9.90 | 10.60 | 0.00 | - | 30 | 531 | 39.01% |
| Z250117P00050000 | 2024-05-23 11:24AM EDT | 2025-01-17 | 11.09 | 9.85 | 11.00 | 0.00 | - | 1 | 2,342 | 36.91% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 29.29% |
| Z251219P00050000 | 2024-05-22 10:06AM EDT | 2025-12-19 | 12.54 | 12.35 | 13.15 | 0.00 | - | 10 | 46 | 34.94% |
| Z260116P00050000 | 2024-05-31 9:39AM EDT | 2026-01-16 | 13.55 | 12.15 | 13.30 | +0.95 | +7.54% | 2 | 287 | 34.84% |
© 2024 Yahoo. All rights reserved.