Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00030000 | 2024-04-17 11:22AM EDT | 2024-05-17 | 13.67 | 13.15 | 15.00 | 0.00 | - | 8 | 18 | 141.02% |
| Z240621C00030000 | 2024-04-05 11:21AM EDT | 2024-06-21 | 16.60 | 13.80 | 14.70 | 0.00 | - | 1 | 179 | 88.38% |
| Z240816C00030000 | 2024-04-22 1:32PM EDT | 2024-08-16 | 14.30 | 14.35 | 14.75 | +1.25 | +9.58% | 2 | 78 | 68.29% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 15.45 | 14.95 | 16.60 | 0.00 | - | 3 | 27 | 67.38% |
| Z250117C00030000 | 2024-04-26 10:19AM EDT | 2025-01-17 | 16.34 | 16.05 | 16.60 | 0.00 | - | 5 | 211 | 64.72% |
| Z251219C00030000 | 2024-04-29 1:45PM EDT | 2025-12-19 | 19.85 | 18.95 | 20.80 | 0.00 | - | 5 | 28 | 66.58% |
| Z260116C00030000 | 2024-04-29 11:35AM EDT | 2026-01-16 | 19.48 | 17.05 | 21.10 | 0.00 | - | 1 | 22 | 59.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00030000 | 2024-04-30 11:06AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 35 | 140.63% |
| Z240510P00030000 | 2024-04-29 11:33AM EDT | 2024-05-10 | 0.04 | 0.01 | 0.00 | 0.00 | - | 7 | 33 | 78.13% |
| Z240517P00030000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 0.09 | 0.03 | 0.00 | 0.00 | - | 1 | 336 | 68.75% |
| Z240621P00030000 | 2024-04-29 2:49PM EDT | 2024-06-21 | 0.24 | 0.09 | 0.27 | 0.00 | - | 2 | 1,336 | 59.77% |
| Z240816P00030000 | 2024-04-29 10:40AM EDT | 2024-08-16 | 0.55 | 0.54 | 0.63 | 0.00 | - | 1 | 2,211 | 55.47% |
| Z241115P00030000 | 2024-04-29 3:43PM EDT | 2024-11-15 | 1.22 | 1.15 | 1.23 | 0.00 | - | 5 | 98 | 51.37% |
| Z250117P00030000 | 2024-04-29 11:17AM EDT | 2025-01-17 | 1.48 | 1.34 | 1.59 | 0.00 | - | 11 | 534 | 49.88% |
| Z250620P00030000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 2.68 | 2.33 | 2.49 | 0.00 | - | 2 | 205 | 47.86% |
| Z251219P00030000 | 2024-04-19 9:48AM EDT | 2025-12-19 | 3.50 | 3.10 | 4.70 | 0.00 | - | 2 | 181 | 55.10% |
| Z260116P00030000 | 2024-04-29 10:52AM EDT | 2026-01-16 | 3.18 | 2.84 | 3.30 | 0.00 | - | 1 | 212 | 44.64% |
© 2024 Yahoo. All rights reserved.