Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00037500 | 2024-04-30 9:40AM EDT | 2024-05-17 | 6.55 | 6.10 | 6.25 | +0.60 | +10.08% | 1 | 86 | 84.18% |
| Z240621C00037500 | 2024-04-30 9:40AM EDT | 2024-06-21 | 7.05 | 6.75 | 6.95 | -0.20 | -2.76% | 1 | 204 | 62.45% |
| Z240816C00037500 | 2024-04-22 11:34AM EDT | 2024-08-16 | 7.11 | 7.95 | 9.15 | 0.00 | - | 1 | 81 | 65.23% |
| Z241115C00037500 | 2024-04-24 12:23PM EDT | 2024-11-15 | 10.20 | 9.45 | 9.80 | 0.00 | - | - | 18 | 57.95% |
| Z250117C00037500 | 2024-04-24 10:00AM EDT | 2025-01-17 | 11.38 | 10.05 | 10.50 | 0.00 | - | 2 | 14 | 55.66% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 2025-06-20 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 50.77% |
| Z251219C00037500 | 2024-04-10 1:00PM EDT | 2025-12-19 | 16.59 | 13.50 | 14.30 | 0.00 | - | 1 | 0 | 55.88% |
| Z260116C00037500 | 2024-04-15 9:30AM EDT | 2026-01-16 | 15.70 | 13.30 | 15.50 | 0.00 | - | 1 | 1 | 57.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00037500 | 2024-04-30 3:55PM EDT | 2024-05-03 | 0.56 | 0.57 | 0.62 | +0.31 | +124.00% | 8 | 45 | 137.31% |
| Z240517P00037500 | 2024-04-30 11:32AM EDT | 2024-05-17 | 0.73 | 0.92 | 0.97 | +0.14 | +23.73% | 4 | 1,097 | 78.42% |
| Z240621P00037500 | 2024-04-30 3:54PM EDT | 2024-06-21 | 1.44 | 1.46 | 1.52 | +0.30 | +26.32% | 506 | 115 | 56.84% |
| Z240816P00037500 | 2024-04-22 1:04PM EDT | 2024-08-16 | 2.54 | 2.31 | 2.43 | 0.00 | - | 62 | 347 | 51.27% |
| Z241115P00037500 | 2024-04-29 12:26PM EDT | 2024-11-15 | 3.05 | 3.40 | 3.50 | 0.00 | - | 1 | 331 | 48.36% |
| Z250117P00037500 | 2024-04-24 10:02AM EDT | 2025-01-17 | 3.43 | 3.85 | 4.00 | 0.00 | - | 2 | 48 | 46.16% |
| Z250620P00037500 | 2024-04-30 11:21AM EDT | 2025-06-20 | 4.85 | 5.00 | 5.20 | +0.85 | +21.25% | 9 | 33 | 44.19% |
| Z260116P00037500 | 2024-04-09 9:38AM EDT | 2026-01-16 | 5.20 | 6.05 | 6.35 | 0.00 | - | 1 | 9 | 41.91% |
© 2024 Yahoo. All rights reserved.