Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00040000 | 2024-04-30 2:48PM EDT | 2024-05-03 | 4.15 | 4.15 | 4.30 | -0.48 | -10.37% | 14 | 12 | 134.18% |
| Z240517C00040000 | 2024-04-30 1:01PM EDT | 2024-05-17 | 4.80 | 4.70 | 4.85 | -0.42 | -8.05% | 7 | 323 | 80.03% |
| Z240524C00040000 | 2024-04-17 3:10PM EDT | 2024-05-24 | 4.95 | 4.80 | 5.00 | 0.00 | - | - | 2 | 71.05% |
| Z240621C00040000 | 2024-04-30 9:41AM EDT | 2024-06-21 | 5.44 | 5.45 | 5.65 | -0.58 | -9.63% | 1 | 33,246 | 59.86% |
| Z240816C00040000 | 2024-04-22 2:33PM EDT | 2024-08-16 | 6.30 | 6.80 | 6.95 | 0.00 | - | 3 | 182 | 57.10% |
| Z241115C00040000 | 2024-04-18 10:26AM EDT | 2024-11-15 | 7.92 | 8.20 | 8.60 | 0.00 | - | 1 | 206 | 55.08% |
| Z250117C00040000 | 2024-04-22 1:55PM EDT | 2025-01-17 | 8.55 | 9.30 | 9.45 | 0.00 | - | 1 | 2,113 | 55.24% |
| Z250620C00040000 | 2024-04-23 1:10PM EDT | 2025-06-20 | 11.50 | 10.75 | 13.80 | 0.00 | - | 2 | 1 | 61.06% |
| Z251219C00040000 | 2024-04-15 10:10AM EDT | 2025-12-19 | 14.00 | 12.90 | 14.25 | 0.00 | - | 1 | 10 | 57.48% |
| Z260116C00040000 | 2024-04-29 12:41PM EDT | 2026-01-16 | 13.95 | 13.05 | 15.25 | 0.00 | - | 20 | 85 | 59.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00040000 | 2024-04-30 2:50PM EDT | 2024-05-03 | 1.15 | 1.07 | 1.12 | +0.31 | +36.90% | 1,551 | 310 | 134.77% |
| Z240510P00040000 | 2024-04-30 1:11PM EDT | 2024-05-10 | 1.34 | 1.30 | 1.37 | +0.35 | +35.35% | 1 | 51 | 90.82% |
| Z240517P00040000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 1.54 | 1.45 | 1.54 | +0.24 | +18.46% | 11 | 9,322 | 75.83% |
| Z240524P00040000 | 2024-04-25 11:33AM EDT | 2024-05-24 | 1.50 | 1.53 | 1.69 | 0.00 | - | 1 | 19 | 67.29% |
| Z240531P00040000 | 2024-04-26 2:30PM EDT | 2024-05-31 | 1.47 | 0.49 | 1.80 | 0.00 | - | 4 | 5 | 63.72% |
| Z240621P00040000 | 2024-04-30 2:56PM EDT | 2024-06-21 | 2.14 | 2.08 | 2.15 | +0.33 | +18.23% | 43 | 5,023 | 54.88% |
| Z240816P00040000 | 2024-04-30 11:26AM EDT | 2024-08-16 | 2.91 | 3.10 | 3.25 | -0.14 | -4.59% | 50 | 5,614 | 50.66% |
| Z241115P00040000 | 2024-04-25 11:45AM EDT | 2024-11-15 | 4.20 | 4.25 | 4.35 | 0.00 | - | 16 | 129 | 47.40% |
| Z250117P00040000 | 2024-04-29 11:18AM EDT | 2025-01-17 | 4.50 | 4.70 | 4.85 | 0.00 | - | 10 | 4,721 | 45.02% |
| Z250620P00040000 | 2024-04-29 12:30PM EDT | 2025-06-20 | 5.70 | 5.20 | 7.75 | 0.00 | - | 2 | 4 | 52.83% |
| Z251219P00040000 | 2024-04-16 3:59PM EDT | 2025-12-19 | 7.06 | 7.00 | 7.25 | 0.00 | - | 1 | 408 | 41.61% |
| Z260116P00040000 | 2024-04-22 12:00PM EDT | 2026-01-16 | 7.73 | 7.10 | 7.70 | 0.00 | - | 3 | 287 | 42.85% |
© 2024 Yahoo. All rights reserved.