Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240920C00035000 | 2024-08-30 11:30AM EDT | 35.00 | 18.32 | 21.20 | 23.10 | 0.00 | - | 2 | 6 | 216.41% |
| ZG240920C00040000 | 2024-08-30 12:18PM EDT | 40.00 | 13.44 | 17.60 | 18.10 | 0.00 | - | 1 | 99 | 103.13% |
| ZG240920C00045000 | 2024-09-13 9:54AM EDT | 45.00 | 11.50 | 12.70 | 13.10 | +3.05 | +36.09% | 4 | 71 | 92.19% |
| ZG240920C00050000 | 2024-09-13 3:46PM EDT | 50.00 | 7.60 | 7.80 | 8.20 | +4.02 | +112.29% | 13 | 246 | 70.90% |
| ZG240920C00055000 | 2024-09-13 3:42PM EDT | 55.00 | 3.10 | 3.20 | 3.50 | +1.87 | +152.03% | 230 | 702 | 55.18% |
| ZG240920C00060000 | 2024-09-13 3:52PM EDT | 60.00 | 0.64 | 0.60 | 0.75 | +0.56 | +700.00% | 150 | 227 | 49.32% |
| ZG240920C00065000 | 2024-09-13 3:06PM EDT | 65.00 | 0.06 | 0.05 | 0.15 | +0.03 | +100.00% | 18 | 230 | 52.34% |
| ZG240920C00070000 | 2024-08-26 10:08AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 2 | 102.64% |
| ZG240920C00075000 | 2024-08-23 10:23AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 80.47% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240920P00030000 | 2024-08-21 2:52PM EDT | 30.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 192.19% |
| ZG240920P00035000 | 2024-09-09 11:02AM EDT | 35.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 73 | 249.41% |
| ZG240920P00040000 | 2024-08-27 3:17PM EDT | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 488 | 114.06% |
| ZG240920P00045000 | 2024-09-13 11:58AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 277 | 81.25% |
| ZG240920P00050000 | 2024-09-13 1:16PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 6 | 183 | 64.06% |
| ZG240920P00055000 | 2024-09-13 3:38PM EDT | 55.00 | 0.37 | 0.40 | 0.55 | -1.10 | -74.83% | 3 | 37 | 50.68% |
| ZG240920P00060000 | 2024-08-16 1:06PM EDT | 60.00 | 8.65 | 2.70 | 2.95 | 0.00 | - | 1 | 1 | 50.68% |
© 2024 Yahoo. All rights reserved.