Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:45.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00045000 | 2024-04-30 10:02AM EDT | 2024-05-03 | 1.43 | 1.35 | 1.45 | -0.31 | -17.82% | 7 | 648 | 114.26% |
| Z240510C00045000 | 2024-04-29 10:32AM EDT | 2024-05-10 | 2.05 | 1.64 | 1.83 | 0.00 | - | 1 | 30 | 80.32% |
| Z240517C00045000 | 2024-04-29 3:45PM EDT | 2024-05-17 | 2.26 | 1.94 | 2.08 | 0.00 | - | 499 | 4,120 | 70.07% |
| Z240524C00045000 | 2024-04-26 11:48AM EDT | 2024-05-24 | 2.43 | 2.08 | 2.33 | 0.00 | - | 3 | 12 | 63.79% |
| Z240531C00045000 | 2024-04-26 1:52PM EDT | 2024-05-31 | 2.55 | 1.78 | 2.51 | 0.00 | - | 1 | 2 | 55.23% |
| Z240621C00045000 | 2024-04-29 3:44PM EDT | 2024-06-21 | 2.74 | 2.72 | 2.89 | -0.31 | -10.16% | 10 | 9,754 | 52.95% |
| Z240816C00045000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 4.50 | 4.15 | 4.35 | 0.00 | - | 21 | 10,645 | 52.22% |
| Z241115C00045000 | 2024-04-29 3:54PM EDT | 2024-11-15 | 6.35 | 5.90 | 6.05 | 0.00 | - | 5 | 498 | 52.03% |
| Z250117C00045000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 7.25 | 6.80 | 6.95 | 0.00 | - | 1 | 10,854 | 51.54% |
| Z250620C00045000 | 2024-04-29 3:00PM EDT | 2025-06-20 | 9.30 | 8.85 | 9.20 | 0.00 | - | 6 | 16 | 52.73% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 2025-12-19 | 11.45 | 10.30 | 11.20 | 0.00 | - | 7 | 152 | 52.02% |
| Z260116C00045000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 10.65 | 10.25 | 11.35 | 0.00 | - | 7 | 81 | 51.07% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00045000 | 2024-04-29 3:13PM EDT | 2024-05-03 | 3.00 | 3.15 | 3.35 | 0.00 | - | 55 | 114 | 127.83% |
| Z240510P00045000 | 2024-04-25 1:46PM EDT | 2024-05-10 | 3.26 | 3.35 | 3.50 | 0.00 | - | 2 | 16 | 83.06% |
| Z240517P00045000 | 2024-04-29 9:50AM EDT | 2024-05-17 | 3.30 | 3.65 | 3.80 | 0.00 | - | 1 | 3,207 | 72.85% |
| Z240524P00045000 | 2024-04-24 12:23PM EDT | 2024-05-24 | 3.58 | 3.80 | 3.95 | 0.00 | - | 2 | 4 | 65.14% |
| Z240531P00045000 | 2024-04-26 1:35PM EDT | 2024-05-31 | 3.47 | 3.75 | 4.05 | 0.00 | - | 2 | 5 | 58.06% |
| Z240621P00045000 | 2024-04-30 9:46AM EDT | 2024-06-21 | 4.25 | 4.25 | 4.40 | +0.40 | +10.39% | 240 | 12,694 | 51.61% |
| Z240816P00045000 | 2024-04-26 3:43PM EDT | 2024-08-16 | 5.20 | 5.35 | 5.50 | 0.00 | - | 37 | 8,234 | 48.41% |
| Z241115P00045000 | 2024-04-26 11:17AM EDT | 2024-11-15 | 6.35 | 6.55 | 6.70 | 0.00 | - | 1 | 596 | 45.12% |
| Z250117P00045000 | 2024-04-29 11:34AM EDT | 2025-01-17 | 6.90 | 7.05 | 7.25 | 0.00 | - | 2 | 2,209 | 43.10% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 8.65 | 8.35 | 8.80 | 0.00 | - | 181 | 52 | 42.68% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 9.35 | 10.00 | 0.00 | - | 3 | 48 | 41.10% |
| Z260116P00045000 | 2024-04-30 9:56AM EDT | 2026-01-16 | 9.60 | 9.45 | 9.80 | +0.15 | +1.59% | 4 | 141 | 39.28% |
© 2024 Yahoo. All rights reserved.