Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 325.00% |
| Z240621C00025000 | 2024-06-17 1:55PM EDT | 25.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| Z240621C00027500 | 2024-05-23 10:19AM EDT | 27.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| Z240621C00030000 | 2024-06-10 3:41PM EDT | 30.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| Z240621C00032500 | 2024-05-02 12:39PM EDT | 32.50 | 7.35 | 8.50 | 10.35 | 0.00 | - | 1 | 1 | 0.00% |
| Z240621C00035000 | 2024-06-17 3:07PM EDT | 35.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 324 | 0.00% |
| Z240621C00036000 | 2024-06-12 3:03PM EDT | 36.00 | 12.11 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 0.00% |
| Z240621C00037000 | 2024-06-05 12:59PM EDT | 37.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| Z240621C00037500 | 2024-06-10 3:40PM EDT | 37.50 | 6.81 | 0.00 | 0.00 | 0.00 | - | 11 | 691 | 0.00% |
| Z240621C00038000 | 2024-06-13 2:46PM EDT | 38.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| Z240621C00039000 | 2024-05-31 9:46AM EDT | 39.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| Z240621C00039500 | 2024-06-12 9:39AM EDT | 39.50 | 7.53 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| Z240621C00040000 | 2024-06-17 3:50PM EDT | 40.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 163 | 36,713 | 0.00% |
| Z240621C00040500 | 2024-06-17 2:01PM EDT | 40.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 21 | 76 | 0.00% |
| Z240621C00041000 | 2024-06-17 10:40AM EDT | 41.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 20 | 56 | 0.00% |
| Z240621C00041500 | 2024-06-13 10:21AM EDT | 41.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 0.00% |
| Z240621C00042000 | 2024-06-17 12:13PM EDT | 42.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 81 | 0.00% |
| Z240621C00042500 | 2024-06-14 3:42PM EDT | 42.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 37 | 2,982 | 0.00% |
| Z240621C00043000 | 2024-06-14 3:23PM EDT | 43.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 19 | 53 | 0.00% |
| Z240621C00043500 | 2024-06-17 3:59PM EDT | 43.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 85 | 0.00% |
| Z240621C00044000 | 2024-06-17 3:31PM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 46 | 212 | 0.00% |
| Z240621C00044500 | 2024-06-17 3:35PM EDT | 44.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 28 | 99 | 0.00% |
| Z240621C00045000 | 2024-06-17 3:53PM EDT | 45.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 63 | 9,849 | 0.00% |
| Z240621C00045500 | 2024-06-17 1:22PM EDT | 45.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| Z240621C00046000 | 2024-06-14 3:40PM EDT | 46.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 136 | 177 | 0.00% |
| Z240621C00046500 | 2024-06-17 10:12AM EDT | 46.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| Z240621C00047000 | 2024-06-17 3:56PM EDT | 47.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 37 | 247 | 0.00% |
| Z240621C00047500 | 2024-06-17 3:42PM EDT | 47.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 759 | 4,025 | 3.13% |
| Z240621C00048000 | 2024-06-17 3:54PM EDT | 48.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 337 | 1,078 | 6.25% |
| Z240621C00048500 | 2024-06-17 3:42PM EDT | 48.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 991 | 2,572 | 6.25% |
| Z240621C00049000 | 2024-06-17 3:56PM EDT | 49.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 157 | 192 | 12.50% |
| Z240621C00049500 | 2024-06-17 2:35PM EDT | 49.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 98 | 394 | 12.50% |
| Z240621C00050000 | 2024-06-17 2:57PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 103 | 8,087 | 12.50% |
| Z240621C00051000 | 2024-06-17 3:02PM EDT | 51.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 211 | 25.00% |
| Z240621C00052000 | 2024-06-17 3:02PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 326 | 25.00% |
| Z240621C00052500 | 2024-06-17 10:37AM EDT | 52.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1,887 | 25.00% |
| Z240621C00053000 | 2024-06-17 11:14AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 311 | 25.00% |
| Z240621C00054000 | 2024-06-12 2:36PM EDT | 54.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 131 | 400 | 25.00% |
| Z240621C00055000 | 2024-06-17 3:15PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 937 | 19,161 | 25.00% |
| Z240621C00057500 | 2024-06-17 12:46PM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 904 | 1,909 | 50.00% |
| Z240621C00060000 | 2024-06-17 12:55PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 5,295 | 50.00% |
| Z240621C00062500 | 2024-06-14 2:31PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 616 | 1,886 | 50.00% |
| Z240621C00065000 | 2024-06-17 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,300 | 50.00% |
| Z240621C00070000 | 2024-06-11 1:21PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,228 | 50.00% |
| Z240621C00075000 | 2024-06-14 9:30AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 32,771 | 50.00% |
| Z240621C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 389 | 50.00% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 1.87 | 0.00 | - | 2 | 394 | 399.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 185 | 449.22% |
| Z240621P00025000 | 2024-05-21 10:56AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| Z240621P00027500 | 2024-05-17 9:57AM EDT | 27.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 12 | 390.63% |
| Z240621P00030000 | 2024-06-12 10:13AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,432 | 50.00% |
| Z240621P00032500 | 2024-06-12 11:37AM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 64 | 512 | 50.00% |
| Z240621P00033000 | 2024-06-13 11:42AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 364 | 592 | 50.00% |
| Z240621P00034000 | 2024-06-12 10:46AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 189 | 50.00% |
| Z240621P00035000 | 2024-06-17 3:40PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,885 | 50.00% |
| Z240621P00036000 | 2024-06-17 3:42PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 50.00% |
| Z240621P00036500 | 2024-06-12 2:28PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| Z240621P00037000 | 2024-06-13 3:35PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 323 | 50.00% |
| Z240621P00037500 | 2024-06-17 12:36PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 89 | 2,523 | 50.00% |
| Z240621P00038000 | 2024-06-17 11:33AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 418 | 50.00% |
| Z240621P00039000 | 2024-06-14 2:34PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 50.00% |
| Z240621P00039500 | 2024-06-17 12:11PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 201 | 50.00% |
| Z240621P00040000 | 2024-06-17 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11,339 | 50.00% |
| Z240621P00040500 | 2024-06-17 12:07PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| Z240621P00041000 | 2024-06-17 2:40PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| Z240621P00041500 | 2024-06-17 3:14PM EDT | 41.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 222 | 298 | 25.00% |
| Z240621P00042000 | 2024-06-17 2:40PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 25.00% |
| Z240621P00042500 | 2024-06-17 2:40PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 7,262 | 25.00% |
| Z240621P00043000 | 2024-06-17 3:34PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 89 | 308 | 25.00% |
| Z240621P00043500 | 2024-06-17 12:37PM EDT | 43.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 25.00% |
| Z240621P00044000 | 2024-06-17 12:51PM EDT | 44.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35 | 69 | 12.50% |
| Z240621P00044500 | 2024-06-17 11:33AM EDT | 44.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 36 | 5,001 | 12.50% |
| Z240621P00045000 | 2024-06-17 3:55PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 70 | 11,226 | 12.50% |
| Z240621P00045500 | 2024-06-17 2:28PM EDT | 45.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 12.50% |
| Z240621P00046000 | 2024-06-17 3:45PM EDT | 46.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 66 | 291 | 6.25% |
| Z240621P00046500 | 2024-06-17 3:16PM EDT | 46.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 72 | 253 | 3.13% |
| Z240621P00047000 | 2024-06-17 3:37PM EDT | 47.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 94 | 232 | 1.56% |
| Z240621P00047500 | 2024-06-17 3:55PM EDT | 47.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,026 | 6,463 | 0.00% |
| Z240621P00048000 | 2024-06-17 3:30PM EDT | 48.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 65 | 207 | 0.00% |
| Z240621P00048500 | 2024-06-17 3:30PM EDT | 48.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 0.00% |
| Z240621P00049000 | 2024-06-17 3:56PM EDT | 49.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 27 | 90 | 0.00% |
| Z240621P00049500 | 2024-06-17 12:46PM EDT | 49.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 0.00% |
| Z240621P00050000 | 2024-06-17 12:13PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,168 | 0.00% |
| Z240621P00051000 | 2024-06-12 10:49AM EDT | 51.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| Z240621P00052000 | 2024-06-04 2:15PM EDT | 52.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 47 | 47 | 0.00% |
| Z240621P00052500 | 2024-06-04 2:15PM EDT | 52.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 14 | 331 | 0.00% |
| Z240621P00055000 | 2024-06-06 2:22PM EDT | 55.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 170 | 201 | 0.00% |
| Z240621P00057500 | 2024-06-06 2:22PM EDT | 57.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 170 | 1,000 | 0.00% |
| Z240621P00060000 | 2024-05-24 3:32PM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 503.32% |
| Z240621P00065000 | 2024-05-09 10:13AM EDT | 65.00 | 22.75 | 22.25 | 23.65 | 0.00 | - | 1 | 0 | 522.36% |
| Z240621P00070000 | 2024-06-12 9:59AM EDT | 70.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
| Z240621P00085000 | 2024-05-14 10:15AM EDT | 85.00 | 40.15 | 35.15 | 38.35 | 0.00 | - | - | 0 | 349.22% |
© 2024 Yahoo. All rights reserved.