Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00060000 | 2024-04-30 2:36PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 17 | 66 | 128.13% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 96.48% |
| Z240517C00060000 | 2024-04-30 10:51AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.12 | -0.03 | -27.27% | 3 | 25,572 | 78.32% |
| Z240531C00060000 | 2024-04-17 12:24PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.23 | 0.00 | - | - | 1 | 66.31% |
| Z240621C00060000 | 2024-04-29 1:19PM EDT | 2024-06-21 | 0.35 | 0.31 | 0.38 | 0.00 | - | 5 | 5,316 | 58.79% |
| Z240816C00060000 | 2024-04-29 12:43PM EDT | 2024-08-16 | 0.91 | 0.88 | 0.93 | 0.00 | - | 504 | 2,225 | 52.86% |
| Z241115C00060000 | 2024-04-17 12:04PM EDT | 2024-11-15 | 1.90 | 1.89 | 1.97 | 0.00 | - | 4 | 480 | 50.53% |
| Z250117C00060000 | 2024-04-26 1:59PM EDT | 2025-01-17 | 2.57 | 2.44 | 2.52 | 0.00 | - | 103 | 2,970 | 49.05% |
| Z250620C00060000 | 2024-04-22 11:19AM EDT | 2025-06-20 | 3.50 | 4.05 | 4.25 | 0.00 | - | 1 | 31 | 49.49% |
| Z251219C00060000 | 2024-04-22 10:19AM EDT | 2025-12-19 | 5.15 | 5.90 | 6.40 | 0.00 | - | 1 | 671 | 50.27% |
| Z260116C00060000 | 2024-04-29 3:03PM EDT | 2026-01-16 | 6.30 | 5.95 | 7.80 | 0.00 | - | 2 | 191 | 52.40% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 2024-05-03 | 16.80 | 16.60 | 17.00 | -1.90 | -10.16% | 5 | 3 | 145.31% |
| Z240517P00060000 | 2024-04-17 2:16PM EDT | 2024-05-17 | 16.20 | 16.65 | 17.50 | 0.00 | - | 120 | 6 | 80.86% |
| Z240621P00060000 | 2024-04-29 1:19PM EDT | 2024-06-21 | 16.13 | 16.80 | 17.55 | 0.00 | - | 2 | 207 | 53.13% |
| Z240816P00060000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 16.41 | 16.80 | 17.40 | 0.00 | - | 251 | 1,101 | 43.46% |
| Z241115P00060000 | 2024-04-16 11:14AM EDT | 2024-11-15 | 17.57 | 17.60 | 17.75 | 0.00 | - | 2 | 233 | 37.53% |
| Z250117P00060000 | 2024-04-22 1:00PM EDT | 2025-01-17 | 19.10 | 17.70 | 18.10 | 0.00 | - | 1 | 1,858 | 36.62% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 2025-06-20 | 17.35 | 18.45 | 20.40 | 0.00 | - | 1 | 7 | 44.73% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 21.20 | 18.70 | 19.65 | 0.00 | - | 8 | 27 | 33.46% |
| Z260116P00060000 | 2024-03-04 11:28AM EDT | 2026-01-16 | 13.36 | 16.75 | 20.00 | 0.00 | - | 1 | 2 | 34.50% |
© 2024 Yahoo. All rights reserved.