Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00052500 | 2024-06-13 3:59PM EDT | 2024-06-21 | 0.27 | 0.10 | 0.17 | 0.00 | - | 63 | 1,887 | 50.78% |
| Z240719C00052500 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.96 | 0.96 | 1.18 | -0.20 | -17.24% | 97 | 435 | 46.63% |
| Z240816C00052500 | 2024-06-14 12:48PM EDT | 2024-08-16 | 2.24 | 2.26 | 2.42 | -0.27 | -10.76% | 1 | 938 | 50.71% |
| Z241115C00052500 | 2024-06-14 2:34PM EDT | 2024-11-15 | 4.30 | 4.45 | 5.05 | -0.25 | -5.49% | 50 | 250 | 52.22% |
| Z250117C00052500 | 2024-06-14 10:11AM EDT | 2025-01-17 | 5.64 | 5.40 | 5.55 | -0.11 | -1.91% | 4 | 317 | 49.41% |
| Z250620C00052500 | 2024-06-12 12:11PM EDT | 2025-06-20 | 8.32 | 7.85 | 8.10 | 0.00 | - | 4 | 289 | 50.36% |
| Z251219C00052500 | 2024-06-06 3:03PM EDT | 2025-12-19 | 7.15 | 10.05 | 10.50 | 0.00 | - | 1 | 14 | 51.09% |
| Z260116C00052500 | 2024-06-12 3:19PM EDT | 2026-01-16 | 10.60 | 10.35 | 10.70 | 0.00 | - | 17 | 85 | 50.89% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00052500 | 2024-06-04 2:15PM EDT | 2024-06-21 | 10.60 | 4.00 | 4.90 | 0.00 | - | 14 | 331 | 66.21% |
| Z240719P00052500 | 2024-06-07 1:02PM EDT | 2024-07-19 | 10.20 | 5.15 | 5.35 | 0.00 | - | 7 | 15 | 39.94% |
| Z240816P00052500 | 2024-06-13 3:42PM EDT | 2024-08-16 | 5.90 | 6.25 | 6.40 | 0.00 | - | 2 | 893 | 44.82% |
| Z241115P00052500 | 2024-06-14 11:33AM EDT | 2024-11-15 | 7.70 | 7.85 | 7.95 | -0.27 | -3.39% | 27 | 110 | 41.68% |
| Z250117P00052500 | 2024-06-04 11:01AM EDT | 2025-01-17 | 11.70 | 8.45 | 8.60 | 0.00 | - | 1 | 144 | 39.58% |
| Z250620P00052500 | 2024-06-11 12:00PM EDT | 2025-06-20 | 12.60 | 10.00 | 12.00 | 0.00 | - | 100 | 160 | 47.93% |
| Z260116P00052500 | 2024-03-15 3:50PM EDT | 2026-01-16 | 12.95 | 13.65 | 13.95 | 0.00 | - | 1 | 1 | 46.42% |
© 2024 Yahoo. All rights reserved.