Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00050000 | 2024-04-29 3:56PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| Z240510C00050000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| Z240517C00050000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 0.82 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 12.50% |
| Z240524C00050000 | 2024-04-29 1:16PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| Z240531C00050000 | 2024-04-26 12:14PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| Z240621C00050000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 1.49 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| Z240816C00050000 | 2024-04-29 2:23PM EDT | 2024-08-16 | 2.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| Z241115C00050000 | 2024-04-25 10:24AM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| Z250117C00050000 | 2024-04-29 3:19PM EDT | 2025-01-17 | 5.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| Z250620C00050000 | 2024-04-29 12:55PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| Z251219C00050000 | 2024-04-26 11:27AM EDT | 2025-12-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| Z260116C00050000 | 2024-04-29 3:30PM EDT | 2026-01-16 | 9.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 2024-05-03 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240517P00050000 | 2024-04-29 3:52PM EDT | 2024-05-17 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240621P00050000 | 2024-04-29 3:52PM EDT | 2024-06-21 | 7.52 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| Z240816P00050000 | 2024-04-25 10:08AM EDT | 2024-08-16 | 8.85 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| Z241115P00050000 | 2024-04-24 9:48AM EDT | 2024-11-15 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250117P00050000 | 2024-04-22 12:18PM EDT | 2025-01-17 | 11.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 37.90% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 41.75% |
| Z260116P00050000 | 2024-04-17 3:51PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.