Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.20 | 0.00 | - | 6 | 6 | 30.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 31.50 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 32.00 | 0.04 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 32.50 | 0.01 | 0.00 | - | - | 314 |
| - | - | - | - | - | 33.00 | 0.01 | 0.00 | - | 5 | 79 |
| 11.85 | 0.00 | - | - | 8 | 33.50 | - | - | - | - | - |
| - | - | - | - | - | 34.00 | 0.01 | 0.00 | - | 1 | 33 |
| 8.40 | 0.00 | - | 9 | 9 | 34.50 | - | - | - | - | - |
| 9.20 | 0.00 | - | 5 | 3 | 35.00 | 0.01 | 0.00 | - | 37 | 47 |
| - | - | - | - | - | 35.50 | 0.01 | 0.00 | - | 653 | 136 |
| 8.25 | 0.00 | - | - | 5 | 36.00 | 0.03 | 0.00 | - | 9 | 23 |
| 8.20 | 0.00 | - | - | 15 | 36.50 | - | - | - | - | - |
| - | - | - | - | - | 37.00 | 0.04 | 0.00 | - | 3 | 99 |
| - | - | - | - | - | 37.50 | 0.02 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 38.00 | 0.02 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 38.50 | 0.18 | 0.00 | - | 493 | 472 |
| 3.80 | -2.01 | -34.60% | 1 | 5 | 39.00 | 0.03 | 0.00 | - | 1 | 90 |
| 5.20 | 0.00 | - | - | 1 | 39.50 | 0.08 | +0.04 | +100.00% | 10 | 63 |
| 3.31 | 0.00 | - | 10 | 28 | 40.00 | 0.05 | 0.00 | - | 35 | 226 |
| - | - | - | - | - | 40.50 | 0.10 | +0.02 | +25.00% | 3 | 61 |
| 3.93 | 0.00 | - | 5 | 17 | 41.00 | 0.14 | +0.01 | +7.69% | 71 | 290 |
| - | - | - | - | - | 41.50 | 0.24 | +0.06 | +33.33% | 26 | 67 |
| 1.09 | -1.10 | -50.23% | 20 | 365 | 42.00 | 0.38 | +0.10 | +35.71% | 28 | 206 |
| 0.80 | -0.96 | -54.55% | 75 | 122 | 42.50 | 0.55 | +0.14 | +34.15% | 12 | 122 |
| 0.56 | -0.83 | -59.71% | 70 | 121 | 43.00 | 0.81 | +0.22 | +37.29% | 100 | 380 |
| 0.36 | -0.37 | -50.68% | 104 | 121 | 43.50 | 1.14 | +0.32 | +39.02% | 10 | 130 |
| 0.23 | -0.23 | -50.00% | 99 | 213 | 44.00 | 1.88 | +0.82 | +77.36% | 3 | 798 |
| 0.15 | -0.17 | -53.12% | 11 | 749 | 44.50 | 1.93 | +0.46 | +31.29% | 1 | 222 |
| 0.11 | -0.12 | -52.17% | 28 | 1,056 | 45.00 | 2.42 | +0.72 | +42.35% | 1 | 151 |
| 0.08 | -0.08 | -50.00% | 116 | 446 | 45.50 | - | - | - | - | - |
| 0.05 | -0.09 | -64.29% | 37 | 149 | 46.00 | 1.72 | 0.00 | - | 11 | 101 |
| 0.04 | -0.05 | -55.56% | 11 | 98 | 46.50 | 2.28 | 0.00 | - | - | 1 |
| 0.03 | -0.03 | -50.00% | 3 | 107 | 47.00 | 3.50 | 0.00 | - | 16 | 9 |
| - | - | - | - | - | 47.50 | 4.85 | +1.92 | +65.53% | 3 | 4 |
| 0.03 | -0.04 | -57.14% | 2 | 237 | 48.00 | 3.91 | 0.00 | - | 1 | 1 |
| 0.05 | 0.00 | - | 24 | 45 | 49.00 | 4.38 | 0.00 | - | - | 1 |
| 0.17 | 0.00 | - | - | 16 | 49.50 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 240 | 109 | 50.00 | 5.28 | 0.00 | - | 4 | 4 |
| 0.01 | 0.00 | - | 200 | 79 | 51.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 109 | 52.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 101 | 53.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 103 | 555 | 54.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 63 | 55.00 | 11.67 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 73 | 89 | 56.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 75 | 140 | 57.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 201 | 59.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 365 | 60.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.