Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240816C00022500 | 2024-01-08 3:05PM EDT | 22.50 | 33.56 | 31.70 | 35.70 | 0.00 | - | - | 4 | 365.72% |
| ZG240816C00030000 | 2024-03-25 10:59AM EDT | 30.00 | 20.00 | 13.90 | 14.20 | 0.00 | - | 1 | 3 | 62.11% |
| ZG240816C00035000 | 2024-04-22 10:42AM EDT | 35.00 | 8.43 | 8.10 | 10.30 | 0.00 | - | 6 | 9 | 61.52% |
| ZG240816C00040000 | 2024-04-15 11:41AM EDT | 40.00 | 7.00 | 6.70 | 6.90 | 0.00 | - | 15 | 1 | 55.57% |
| ZG240816C00045000 | 2024-04-23 3:54PM EDT | 45.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 1 | 147 | 52.88% |
| ZG240816C00050000 | 2024-04-25 9:30AM EDT | 50.00 | 2.30 | 2.40 | 2.55 | 0.00 | - | 2 | 150 | 50.83% |
| ZG240816C00055000 | 2024-04-26 12:31PM EDT | 55.00 | 1.45 | 1.30 | 1.45 | +0.22 | +17.89% | 72 | 169 | 50.64% |
| ZG240816C00060000 | 2024-04-22 2:21PM EDT | 60.00 | 0.55 | 0.70 | 0.85 | 0.00 | - | 1 | 228 | 50.93% |
| ZG240816C00065000 | 2024-04-22 10:42AM EDT | 65.00 | 0.30 | 0.40 | 0.50 | 0.00 | - | 6 | 537 | 50.10% |
| ZG240816C00070000 | 2024-04-23 2:34PM EDT | 70.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 216 | 51.07% |
| ZG240816C00075000 | 2024-04-10 10:05AM EDT | 75.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 10 | 74 | 56.54% |
| ZG240816C00080000 | 2024-04-16 2:31PM EDT | 80.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 8 | 27 | 83.01% |
| ZG240816C00085000 | 2024-03-21 12:49PM EDT | 85.00 | 0.27 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 61.33% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240816P00022500 | 2024-03-25 2:05PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG240816P00025000 | 2024-04-01 2:30PM EDT | 25.00 | 0.28 | 0.05 | 0.60 | 0.00 | - | 1 | 12 | 64.75% |
| ZG240816P00030000 | 2024-04-22 10:45AM EDT | 30.00 | 0.85 | 0.55 | 0.65 | 0.00 | - | 3 | 61 | 54.44% |
| ZG240816P00035000 | 2024-04-10 1:49PM EDT | 35.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 10 | 156 | 50.49% |
| ZG240816P00040000 | 2024-04-19 2:46PM EDT | 40.00 | 3.78 | 2.95 | 3.10 | 0.00 | - | 3 | 162 | 49.10% |
| ZG240816P00045000 | 2024-04-25 11:09AM EDT | 45.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 1 | 95 | 46.39% |
| ZG240816P00050000 | 2024-04-22 9:30AM EDT | 50.00 | 10.10 | 7.80 | 8.80 | 0.00 | - | 1 | 101 | 44.58% |
| ZG240816P00055000 | 2024-04-18 12:58PM EDT | 55.00 | 13.80 | 12.50 | 13.50 | 0.00 | - | 12 | 69 | 53.08% |
| ZG240816P00060000 | 2024-04-12 9:31AM EDT | 60.00 | 16.20 | 17.00 | 17.30 | 0.00 | - | 2 | 3 | 42.43% |
| ZG240816P00070000 | 2024-01-19 3:22PM EDT | 70.00 | 18.70 | 17.00 | 18.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.