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 | 612.40% |
| ZG240816C00025000 | 2024-05-02 2:05PM EDT | 25.00 | 14.95 | 13.60 | 15.80 | 0.00 | - | - | 2 | 0.00% |
| ZG240816C00030000 | 2024-06-12 9:31AM EDT | 30.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZG240816C00035000 | 2024-07-24 1:38PM EDT | 35.00 | 12.41 | 13.10 | 13.60 | 0.00 | - | 2 | 27 | 89.45% |
| ZG240816C00040000 | 2024-07-26 9:58AM EDT | 40.00 | 9.58 | 8.50 | 10.40 | +1.81 | +23.29% | 18 | 18 | 101.17% |
| ZG240816C00045000 | 2024-07-26 9:58AM EDT | 45.00 | 5.57 | 4.80 | 5.10 | +1.37 | +32.62% | 9 | 895 | 71.39% |
| ZG240816C00050000 | 2024-07-26 12:58PM EDT | 50.00 | 2.40 | 2.25 | 2.40 | +0.07 | +3.00% | 14 | 1,164 | 68.12% |
| ZG240816C00055000 | 2024-07-26 3:02PM EDT | 55.00 | 0.89 | 0.85 | 1.00 | +0.04 | +4.71% | 68 | 687 | 66.89% |
| ZG240816C00060000 | 2024-07-23 3:02PM EDT | 60.00 | 0.55 | 0.30 | 0.40 | 0.00 | - | 12 | 450 | 67.97% |
| ZG240816C00065000 | 2024-07-24 9:42AM EDT | 65.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 616 | 71.29% |
| ZG240816C00070000 | 2024-07-18 11:51AM EDT | 70.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 269 | 75.78% |
| ZG240816C00075000 | 2024-07-22 2:22PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 165 | 190 | 87.11% |
| ZG240816C00080000 | 2024-07-16 11:46AM EDT | 80.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 39 | 162.60% |
| ZG240816C00085000 | 2024-07-16 11:19AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 87 | 93.75% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240816P00022500 | 2024-05-24 11:44AM EDT | 22.50 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 229.39% |
| ZG240816P00025000 | 2024-04-01 2:30PM EDT | 25.00 | 0.28 | 0.00 | 2.40 | 0.00 | - | 1 | 12 | 237.60% |
| ZG240816P00030000 | 2024-07-25 10:23AM EDT | 30.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 87 | 113.67% |
| ZG240816P00035000 | 2024-07-22 11:02AM EDT | 35.00 | 0.15 | 0.05 | 0.45 | +0.06 | +66.67% | 8 | 660 | 87.99% |
| ZG240816P00040000 | 2024-07-26 12:28PM EDT | 40.00 | 0.55 | 0.55 | 0.65 | -0.12 | -17.91% | 124 | 740 | 73.88% |
| ZG240816P00045000 | 2024-07-26 3:57PM EDT | 45.00 | 1.70 | 1.60 | 1.75 | -0.25 | -12.82% | 105 | 1,127 | 66.65% |
| ZG240816P00050000 | 2024-07-26 9:51AM EDT | 50.00 | 3.60 | 4.00 | 4.20 | -0.10 | -2.70% | 1 | 431 | 64.94% |
| ZG240816P00055000 | 2024-07-23 10:44AM EDT | 55.00 | 5.90 | 6.10 | 7.90 | 0.00 | - | 7 | 61 | 68.46% |
| ZG240816P00060000 | 2024-07-02 12:59PM EDT | 60.00 | 16.45 | 10.80 | 13.30 | 0.00 | - | 1 | 2 | 54.49% |
| 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.