Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524C00030000 | 2024-05-13 10:01AM EDT | 30.00 | 13.20 | 12.80 | 16.55 | 0.00 | - | 6 | 6 | 223.83% |
| Z240524C00034500 | 2024-05-13 10:56AM EDT | 34.50 | 8.40 | 9.90 | 10.45 | 0.00 | - | 9 | 9 | 159.38% |
| Z240524C00039000 | 2024-05-16 2:16PM EDT | 39.00 | 5.81 | 4.95 | 5.60 | 0.00 | - | 3 | 5 | 67.97% |
| Z240524C00040000 | 2024-05-16 3:05PM EDT | 40.00 | 5.25 | 4.00 | 5.30 | 0.00 | - | 10 | 18 | 84.18% |
| Z240524C00041000 | 2024-05-16 11:49AM EDT | 41.00 | 3.93 | 2.53 | 3.65 | 0.00 | - | 5 | 17 | 70.61% |
| Z240524C00042000 | 2024-05-17 2:15PM EDT | 42.00 | 2.49 | 1.91 | 2.97 | -0.49 | -16.44% | 8 | 359 | 72.36% |
| Z240524C00042500 | 2024-05-17 3:53PM EDT | 42.50 | 1.82 | 1.72 | 2.12 | -0.97 | -34.77% | 1 | 123 | 47.95% |
| Z240524C00043000 | 2024-05-17 1:27PM EDT | 43.00 | 1.45 | 1.48 | 1.81 | -0.65 | -30.95% | 29 | 93 | 49.02% |
| Z240524C00043500 | 2024-05-17 3:04PM EDT | 43.50 | 1.45 | 1.19 | 1.33 | -0.08 | -5.23% | 17 | 95 | 41.41% |
| Z240524C00044000 | 2024-05-17 2:09PM EDT | 44.00 | 1.07 | 0.91 | 1.07 | -0.39 | -26.71% | 7 | 103 | 41.90% |
| Z240524C00044500 | 2024-05-17 3:59PM EDT | 44.50 | 0.70 | 0.66 | 0.90 | -0.48 | -40.68% | 365 | 368 | 44.43% |
| Z240524C00045000 | 2024-05-17 3:47PM EDT | 45.00 | 0.48 | 0.49 | 0.63 | -0.45 | -48.39% | 881 | 561 | 41.31% |
| Z240524C00045500 | 2024-05-17 3:59PM EDT | 45.50 | 0.39 | 0.35 | 0.40 | -0.32 | -45.07% | 104 | 149 | 37.89% |
| Z240524C00046000 | 2024-05-17 2:24PM EDT | 46.00 | 0.32 | 0.25 | 0.32 | -0.27 | -45.76% | 36 | 135 | 39.94% |
| Z240524C00047000 | 2024-05-17 2:35PM EDT | 47.00 | 0.17 | 0.12 | 0.18 | -0.16 | -48.48% | 20 | 31 | 41.80% |
| Z240524C00048000 | 2024-05-17 3:58PM EDT | 48.00 | 0.08 | 0.08 | 0.11 | -0.10 | -55.56% | 120 | 129 | 44.53% |
| Z240524C00049000 | 2024-05-17 1:55PM EDT | 49.00 | 0.07 | 0.02 | 0.13 | -0.05 | -41.67% | 1 | 20 | 54.49% |
| Z240524C00050000 | 2024-05-17 2:20PM EDT | 50.00 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 12 | 111 | 52.73% |
| Z240524C00051000 | 2024-05-16 3:54PM EDT | 51.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 10 | 30 | 58.20% |
| Z240524C00052000 | 2024-05-15 12:51PM EDT | 52.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1 | 33 | 65.63% |
| Z240524C00053000 | 2024-05-15 12:52PM EDT | 53.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 101 | 64.06% |
| Z240524C00054000 | 2024-05-15 3:50PM EDT | 54.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 452 | 69.53% |
| Z240524C00055000 | 2024-05-03 2:28PM EDT | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 45 | 46 | 75.00% |
| Z240524C00056000 | 2024-05-17 10:55AM EDT | 56.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 73 | 16 | 98.63% |
| Z240524C00057000 | 2024-05-17 10:55AM EDT | 57.00 | 0.01 | 0.00 | 0.28 | -0.11 | -91.67% | 75 | 65 | 109.38% |
| Z240524C00059000 | 2024-05-01 11:08AM EDT | 59.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | - | 201 | 118.95% |
| Z240524C00060000 | 2024-05-01 11:07AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 365 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00030000 | 2024-05-14 9:54AM EDT | 30.00 | 0.06 | 0.00 | 1.78 | 0.00 | - | 1 | 1 | 255.18% |
| Z240524P00032000 | 2024-05-09 1:24PM EDT | 32.00 | 0.04 | 0.00 | 1.87 | 0.00 | - | 8 | 0 | 226.66% |
| Z240524P00033000 | 2024-05-15 1:38PM EDT | 33.00 | 0.01 | 0.01 | 1.79 | 0.00 | - | 71 | 79 | 208.20% |
| Z240524P00034000 | 2024-05-16 11:36AM EDT | 34.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 1 | 33 | 192.38% |
| Z240524P00035000 | 2024-05-14 2:52PM EDT | 35.00 | 0.04 | 0.01 | 1.00 | 0.00 | - | 11 | 42 | 146.48% |
| Z240524P00035500 | 2024-05-09 1:17PM EDT | 35.50 | 0.07 | 0.00 | 2.08 | 0.00 | - | 2 | 24 | 179.88% |
| Z240524P00036000 | 2024-05-14 2:50PM EDT | 36.00 | 0.03 | 0.01 | 0.25 | 0.00 | - | 9 | 23 | 93.75% |
| Z240524P00037000 | 2024-05-14 2:50PM EDT | 37.00 | 0.04 | 0.01 | 0.27 | 0.00 | - | 3 | 99 | 84.77% |
| Z240524P00037500 | 2024-05-10 3:49PM EDT | 37.50 | 0.12 | 0.01 | 0.60 | 0.00 | - | - | 6 | 97.27% |
| Z240524P00038000 | 2024-05-16 11:23AM EDT | 38.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 1 | 12 | 64.06% |
| Z240524P00038500 | 2024-05-09 2:24PM EDT | 38.50 | 0.18 | 0.02 | 0.68 | 0.00 | - | 493 | 472 | 89.26% |
| Z240524P00039000 | 2024-05-15 9:30AM EDT | 39.00 | 0.09 | 0.02 | 0.70 | 0.00 | - | 1 | 37 | 83.98% |
| Z240524P00039500 | 2024-05-14 3:48PM EDT | 39.50 | 0.11 | 0.04 | 0.25 | 0.00 | - | 60 | 61 | 59.57% |
| Z240524P00040000 | 2024-05-17 3:26PM EDT | 40.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 137 | 77 | 48.24% |
| Z240524P00040500 | 2024-05-15 1:51PM EDT | 40.50 | 0.12 | 0.06 | 0.11 | 0.00 | - | 6 | 14 | 45.70% |
| Z240524P00041000 | 2024-05-17 3:59PM EDT | 41.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 311 | 83 | 42.58% |
| Z240524P00041500 | 2024-05-17 3:25PM EDT | 41.50 | 0.13 | 0.12 | 0.17 | -0.03 | -18.75% | 5 | 33 | 40.43% |
| Z240524P00042000 | 2024-05-17 10:10AM EDT | 42.00 | 0.16 | 0.17 | 0.24 | -0.02 | -11.11% | 1 | 170 | 39.45% |
| Z240524P00042500 | 2024-05-17 3:37PM EDT | 42.50 | 0.26 | 0.25 | 0.33 | -0.03 | -10.34% | 31 | 79 | 38.28% |
| Z240524P00043000 | 2024-05-17 2:20PM EDT | 43.00 | 0.37 | 0.32 | 0.47 | +0.03 | +8.82% | 17 | 358 | 38.09% |
| Z240524P00043500 | 2024-05-17 3:54PM EDT | 43.50 | 0.65 | 0.54 | 0.65 | +0.14 | +27.45% | 101 | 68 | 37.99% |
| Z240524P00044000 | 2024-05-17 3:48PM EDT | 44.00 | 0.85 | 0.70 | 0.85 | +0.22 | +34.92% | 982 | 344 | 36.91% |
| Z240524P00045000 | 2024-05-17 2:30PM EDT | 45.00 | 1.25 | 1.18 | 1.48 | +0.13 | +11.61% | 15 | 149 | 39.16% |
| Z240524P00046000 | 2024-05-16 12:14PM EDT | 46.00 | 1.72 | 1.56 | 2.89 | 0.00 | - | 11 | 101 | 71.58% |
| Z240524P00047000 | 2024-05-14 12:19PM EDT | 47.00 | 3.50 | 2.80 | 4.55 | 0.00 | - | 16 | 9 | 74.80% |
| Z240524P00048000 | 2024-05-17 2:57PM EDT | 48.00 | 3.91 | 3.60 | 4.15 | -1.79 | -31.40% | 1 | 1 | 56.15% |
| Z240524P00049000 | 2024-04-08 9:50AM EDT | 49.00 | 4.38 | 6.75 | 7.85 | 0.00 | - | - | 1 | 172.66% |
| Z240524P00050000 | 2024-05-16 3:06PM EDT | 50.00 | 5.28 | 4.00 | 6.15 | 0.00 | - | 4 | 4 | 73.44% |
| Z240524P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.67 | 9.40 | 11.95 | 0.00 | - | - | 0 | 168.26% |
© 2024 Yahoo. All rights reserved.