Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00020000 | 2024-05-01 2:11PM EDT | 20.00 | 21.30 | 20.60 | 21.90 | 0.00 | - | 1 | 1 | 195.31% |
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 1,420.70% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 323.63% |
| ZG240517C00030000 | 2024-04-23 9:50AM EDT | 30.00 | 12.47 | 11.10 | 11.40 | 0.00 | - | 1 | 4 | 93.75% |
| ZG240517C00035000 | 2024-05-03 9:54AM EDT | 35.00 | 6.40 | 6.10 | 7.90 | 0.00 | - | 3 | 34 | 115.53% |
| ZG240517C00040000 | 2024-05-07 3:49PM EDT | 40.00 | 3.01 | 1.75 | 1.90 | 0.00 | - | 73 | 297 | 44.73% |
| ZG240517C00045000 | 2024-05-08 1:14PM EDT | 45.00 | 0.15 | 0.15 | 0.20 | -0.15 | -50.00% | 16 | 1,376 | 45.90% |
| ZG240517C00050000 | 2024-05-07 10:00AM EDT | 50.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1,414 | 78.32% |
| ZG240517C00055000 | 2024-05-07 12:38PM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 606 | 77.34% |
| ZG240517C00060000 | 2024-05-02 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 251 | 122.27% |
| ZG240517C00065000 | 2024-05-01 1:16PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 188 | 142.97% |
| ZG240517C00070000 | 2024-04-12 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 952 | 1,054 | 129.69% |
| ZG240517C00075000 | 2024-04-12 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 102 | 143.75% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 198.44% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517P00017500 | 2024-03-18 9:39AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 270.31% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 213.28% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 197.66% |
| ZG240517P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 69 | 131.25% |
| ZG240517P00030000 | 2024-05-02 12:18PM EDT | 30.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 238 | 87.50% |
| ZG240517P00035000 | 2024-05-07 10:00AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 4 | 513 | 59.38% |
| ZG240517P00040000 | 2024-05-08 11:22AM EDT | 40.00 | 0.40 | 0.50 | 0.60 | +0.02 | +5.26% | 14 | 681 | 41.07% |
| ZG240517P00045000 | 2024-05-08 2:22PM EDT | 45.00 | 3.50 | 3.80 | 4.00 | +0.70 | +25.00% | 3 | 645 | 46.58% |
| ZG240517P00050000 | 2024-05-02 10:14AM EDT | 50.00 | 11.70 | 7.40 | 9.00 | 0.00 | - | 5 | 0 | 81.64% |
| ZG240517P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 11.97 | 11.70 | 15.20 | 0.00 | - | 3 | 1 | 188.28% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 16.70 | 21.00 | 0.00 | - | 15 | 0 | 108.59% |
| ZG240517P00065000 | 2024-01-26 2:29PM EDT | 65.00 | 11.21 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG240517P00075000 | 2024-03-01 4:49PM EDT | 75.00 | 19.80 | 25.20 | 28.60 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.