Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Strike:42.50
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00042500 | 2024-04-30 10:20AM EDT | 2024-05-03 | 2.64 | 2.62 | 2.76 | -0.35 | -11.71% | 2 | 80 | 129.88% |
| Z240510C00042500 | 2024-04-24 9:44AM EDT | 2024-05-10 | 3.68 | 2.93 | 3.10 | 0.00 | - | - | 3 | 89.40% |
| Z240517C00042500 | 2024-04-30 11:09AM EDT | 2024-05-17 | 3.25 | 3.20 | 3.35 | -0.19 | -5.52% | 9 | 1,464 | 76.81% |
| Z240621C00042500 | 2024-04-29 3:52PM EDT | 2024-06-21 | 4.34 | 4.05 | 4.15 | 0.00 | - | 275 | 712 | 57.52% |
| Z240816C00042500 | 2024-04-29 11:17AM EDT | 2024-08-16 | 5.90 | 5.45 | 5.65 | 0.00 | - | 8 | 363 | 55.79% |
| Z241115C00042500 | 2024-04-29 10:19AM EDT | 2024-11-15 | 7.65 | 7.15 | 7.30 | 0.00 | - | 5 | 30 | 54.65% |
| Z250117C00042500 | 2024-04-30 2:44PM EDT | 2025-01-17 | 7.95 | 8.00 | 8.15 | -0.55 | -6.47% | 6 | 13 | 53.65% |
| Z250620C00042500 | 2024-04-18 10:57AM EDT | 2025-06-20 | 9.77 | 10.00 | 11.15 | 0.00 | - | 1 | 7 | 56.79% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 2025-12-19 | 14.90 | 11.30 | 12.25 | 0.00 | - | 1 | 1 | 53.15% |
| Z260116C00042500 | 2024-04-18 11:23AM EDT | 2026-01-16 | 11.80 | 12.15 | 12.80 | 0.00 | - | 1 | 21 | 55.27% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00042500 | 2024-04-30 2:54PM EDT | 2024-05-03 | 2.09 | 1.97 | 2.06 | +0.46 | +28.22% | 24 | 133 | 131.35% |
| Z240517P00042500 | 2024-04-30 11:48AM EDT | 2024-05-17 | 2.61 | 2.48 | 2.55 | +0.60 | +29.85% | 11 | 3,052 | 75.20% |
| Z240621P00042500 | 2024-04-30 2:55PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.20 | +0.35 | +12.28% | 64 | 2,969 | 53.66% |
| Z240816P00042500 | 2024-04-26 2:59PM EDT | 2024-08-16 | 3.95 | 4.15 | 4.65 | 0.00 | - | 2 | 240 | 50.93% |
| Z241115P00042500 | 2024-04-26 11:48AM EDT | 2024-11-15 | 5.03 | 5.35 | 5.50 | 0.00 | - | 9 | 210 | 46.41% |
| Z250117P00042500 | 2024-04-25 12:55PM EDT | 2025-01-17 | 5.80 | 5.85 | 6.00 | 0.00 | - | 6 | 81 | 43.98% |
| Z250620P00042500 | 2024-03-13 3:26PM EDT | 2025-06-20 | 4.10 | 6.80 | 9.10 | 0.00 | - | - | 1 | 52.39% |
| Z260116P00042500 | 2024-04-19 9:43AM EDT | 2026-01-16 | 8.80 | 8.30 | 8.55 | 0.00 | - | 1 | 4 | 40.19% |
© 2024 Yahoo. All rights reserved.