Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:55.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00055000 | 2024-04-30 11:58AM EDT | 2024-05-03 | 0.11 | 0.09 | 0.14 | 0.00 | - | 87 | 297 | 134.38% |
| Z240510C00055000 | 2024-04-30 11:46AM EDT | 2024-05-10 | 0.20 | 0.20 | 0.43 | +0.01 | +5.26% | 2 | 22 | 100.78% |
| Z240517C00055000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.30 | 0.29 | 0.31 | 0.00 | - | 3,606 | 50,716 | 77.73% |
| Z240524C00055000 | 2024-04-24 11:16AM EDT | 2024-05-24 | 0.33 | 0.30 | 0.44 | 0.00 | - | 4 | 5 | 69.53% |
| Z240531C00055000 | 2024-04-25 12:49PM EDT | 2024-05-31 | 0.32 | 0.35 | 0.46 | 0.00 | - | - | 7 | 62.99% |
| Z240621C00055000 | 2024-04-30 11:45AM EDT | 2024-06-21 | 0.67 | 0.64 | 0.70 | +0.01 | +1.52% | 12 | 18,807 | 56.45% |
| Z240816C00055000 | 2024-04-30 11:52AM EDT | 2024-08-16 | 1.57 | 1.46 | 1.53 | -0.13 | -7.65% | 301 | 805 | 52.05% |
| Z241115C00055000 | 2024-04-26 2:54PM EDT | 2024-11-15 | 2.85 | 2.72 | 2.87 | 0.00 | - | 14 | 1,246 | 50.54% |
| Z250117C00055000 | 2024-04-29 3:16PM EDT | 2025-01-17 | 3.66 | 3.35 | 3.55 | 0.00 | - | 25 | 1,000 | 49.71% |
| Z251219C00055000 | 2024-03-15 1:59PM EDT | 2025-12-19 | 10.46 | 8.20 | 8.75 | 0.00 | - | 3 | 669 | 55.69% |
| Z260116C00055000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 7.50 | 7.50 | 10.00 | 0.00 | - | 10 | 1,098 | 55.65% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 2024-05-03 | 11.57 | 11.70 | 12.40 | -0.28 | -2.36% | 10 | 11 | 141.41% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 2024-05-10 | 9.75 | 11.95 | 12.40 | 0.00 | - | - | 1 | 97.46% |
| Z240517P00055000 | 2024-04-30 10:01AM EDT | 2024-05-17 | 11.91 | 12.00 | 12.40 | -0.35 | -2.85% | 2 | 1,093 | 77.83% |
| Z240621P00055000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 12.05 | 12.35 | 12.55 | +0.43 | +3.70% | 2 | 933 | 53.27% |
| Z240816P00055000 | 2024-04-30 11:33AM EDT | 2024-08-16 | 12.45 | 12.80 | 13.05 | +0.54 | +4.53% | 1 | 341 | 47.17% |
| Z241115P00055000 | 2024-04-24 12:36PM EDT | 2024-11-15 | 13.10 | 13.50 | 13.70 | 0.00 | - | 8 | 145 | 41.48% |
| Z250117P00055000 | 2024-04-29 10:40AM EDT | 2025-01-17 | 13.04 | 13.85 | 14.10 | 0.00 | - | 1 | 4,899 | 39.45% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 2025-06-20 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 32.91% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 15.45 | 16.10 | 0.00 | - | 2 | 100 | 36.09% |
| Z260116P00055000 | 2024-04-22 9:41AM EDT | 2026-01-16 | 16.61 | 13.50 | 18.00 | 0.00 | - | 17 | 53 | 43.91% |
© 2024 Yahoo. All rights reserved.