Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Strike:35.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00035000 | 2024-04-24 10:01AM EDT | 2024-05-03 | 9.15 | 8.20 | 8.70 | 0.00 | - | - | 8 | 128.91% |
| Z240517C00035000 | 2024-04-23 9:46AM EDT | 2024-05-17 | 8.35 | 8.60 | 8.80 | 0.00 | - | 1 | 4,166 | 79.49% |
| Z240621C00035000 | 2024-04-24 9:30AM EDT | 2024-06-21 | 9.65 | 9.25 | 9.45 | 0.00 | - | 1 | 354 | 64.84% |
| Z240816C00035000 | 2024-04-24 9:30AM EDT | 2024-08-16 | 10.60 | 10.25 | 10.50 | 0.00 | - | 1 | 5,027 | 61.26% |
| Z241115C00035000 | 2024-04-17 10:13AM EDT | 2024-11-15 | 11.75 | 11.55 | 11.85 | 0.00 | - | 1 | 10 | 58.94% |
| Z250117C00035000 | 2024-04-29 12:05PM EDT | 2025-01-17 | 12.86 | 12.40 | 13.05 | 0.00 | - | 10 | 1,960 | 60.24% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 2025-06-20 | 14.40 | 13.75 | 14.25 | 0.00 | - | - | 1 | 56.43% |
| Z251219C00035000 | 2024-04-26 10:08AM EDT | 2025-12-19 | 16.26 | 15.70 | 17.75 | 0.00 | - | 1 | 19 | 62.35% |
| Z260116C00035000 | 2024-04-30 9:40AM EDT | 2026-01-16 | 16.15 | 15.90 | 17.05 | -0.35 | -2.12% | 2 | 254 | 59.57% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00035000 | 2024-04-29 1:25PM EDT | 2024-05-03 | 0.08 | 0.12 | 0.15 | 0.00 | - | 25 | 68 | 130.47% |
| Z240510P00035000 | 2024-04-29 3:12PM EDT | 2024-05-10 | 0.23 | 0.21 | 0.24 | 0.00 | - | 6 | 23 | 88.48% |
| Z240517P00035000 | 2024-04-29 3:53PM EDT | 2024-05-17 | 0.36 | 0.22 | 0.59 | 0.00 | - | 91 | 1,661 | 81.05% |
| Z240524P00035000 | 2024-04-29 11:57AM EDT | 2024-05-24 | 0.41 | 0.22 | 0.47 | 0.00 | - | 1 | 2 | 65.72% |
| Z240621P00035000 | 2024-04-29 9:53AM EDT | 2024-06-21 | 0.65 | 0.69 | 0.77 | 0.00 | - | 3 | 3,086 | 57.13% |
| Z240816P00035000 | 2024-04-26 11:35AM EDT | 2024-08-16 | 1.35 | 1.36 | 1.66 | 0.00 | - | 10 | 1,571 | 53.08% |
| Z241115P00035000 | 2024-04-26 10:05AM EDT | 2024-11-15 | 2.27 | 1.72 | 2.46 | 0.00 | - | 1 | 1,095 | 49.56% |
| Z250117P00035000 | 2024-04-25 1:46PM EDT | 2025-01-17 | 2.78 | 2.71 | 2.90 | 0.00 | - | 2 | 1,377 | 47.19% |
| Z250620P00035000 | 2024-04-30 9:30AM EDT | 2025-06-20 | 3.80 | 3.85 | 5.05 | -0.42 | -9.95% | 1 | 48 | 52.23% |
| Z251219P00035000 | 2024-03-22 3:39PM EDT | 2025-12-19 | 3.95 | 5.25 | 5.45 | 0.00 | - | 2 | 458 | 45.84% |
| Z260116P00035000 | 2024-04-23 3:09PM EDT | 2026-01-16 | 4.90 | 4.85 | 5.05 | 0.00 | - | 1 | 687 | 42.60% |
© 2024 Yahoo. All rights reserved.