Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00033000 | 2024-06-04 2:04PM EDT | 33.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240628C00035000 | 2024-06-17 3:21PM EDT | 35.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| Z240628C00038000 | 2024-06-06 9:41AM EDT | 38.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| Z240628C00040000 | 2024-06-12 12:55PM EDT | 40.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| Z240628C00041000 | 2024-06-05 10:22AM EDT | 41.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| Z240628C00042000 | 2024-06-17 3:57PM EDT | 42.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| Z240628C00042500 | 2024-06-14 1:55PM EDT | 42.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| Z240628C00043000 | 2024-06-13 2:19PM EDT | 43.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 32 | 100 | 0.00% |
| Z240628C00043500 | 2024-06-14 2:34PM EDT | 43.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| Z240628C00044000 | 2024-06-14 12:00PM EDT | 44.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 0.00% |
| Z240628C00044500 | 2024-06-14 3:33PM EDT | 44.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| Z240628C00045000 | 2024-06-17 3:34PM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| Z240628C00045500 | 2024-06-17 3:50PM EDT | 45.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| Z240628C00046000 | 2024-06-17 11:43AM EDT | 46.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| Z240628C00046500 | 2024-06-17 3:59PM EDT | 46.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| Z240628C00047000 | 2024-06-17 3:21PM EDT | 47.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 25 | 357 | 0.00% |
| Z240628C00047500 | 2024-06-14 3:09PM EDT | 47.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 39 | 46 | 1.56% |
| Z240628C00048000 | 2024-06-17 3:44PM EDT | 48.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 98 | 99 | 3.13% |
| Z240628C00049000 | 2024-06-17 9:52AM EDT | 49.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 6.25% |
| Z240628C00050000 | 2024-06-17 11:59AM EDT | 50.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 6.25% |
| Z240628C00051000 | 2024-06-17 2:12PM EDT | 51.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 148 | 261 | 12.50% |
| Z240628C00052000 | 2024-06-14 3:57PM EDT | 52.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 39 | 56 | 12.50% |
| Z240628C00053000 | 2024-06-17 9:52AM EDT | 53.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| Z240628C00054000 | 2024-06-17 9:58AM EDT | 54.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| Z240628C00055000 | 2024-06-17 10:56AM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
| Z240628C00060000 | 2024-06-14 2:01PM EDT | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 47 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628P00032000 | 2024-05-28 1:01PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 50.00% |
| Z240628P00033000 | 2024-06-11 9:56AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 50.00% |
| Z240628P00034000 | 2024-06-14 12:24PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| Z240628P00035000 | 2024-06-14 1:41PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| Z240628P00036000 | 2024-06-11 9:55AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| Z240628P00037000 | 2024-06-17 1:05PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| Z240628P00037500 | 2024-06-12 12:43PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| Z240628P00038000 | 2024-06-12 12:43PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 25.00% |
| Z240628P00038500 | 2024-06-11 12:00PM EDT | 38.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| Z240628P00039000 | 2024-06-11 3:05PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 25.00% |
| Z240628P00039500 | 2024-06-14 3:44PM EDT | 39.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| Z240628P00040000 | 2024-06-17 12:48PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 153 | 25.00% |
| Z240628P00041000 | 2024-06-17 12:50PM EDT | 41.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| Z240628P00041500 | 2024-06-17 1:02PM EDT | 41.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 66 | 263 | 25.00% |
| Z240628P00042000 | 2024-06-17 12:11PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 12.50% |
| Z240628P00042500 | 2024-06-17 11:38AM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 8 | 466 | 12.50% |
| Z240628P00043000 | 2024-06-17 11:29AM EDT | 43.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| Z240628P00044000 | 2024-06-17 11:31AM EDT | 44.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 12.50% |
| Z240628P00044500 | 2024-06-17 12:06PM EDT | 44.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| Z240628P00045000 | 2024-06-17 9:47AM EDT | 45.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 49 | 75 | 6.25% |
| Z240628P00045500 | 2024-06-17 1:03PM EDT | 45.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 6.25% |
| Z240628P00046000 | 2024-06-17 3:55PM EDT | 46.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 3.13% |
| Z240628P00046500 | 2024-06-17 11:52AM EDT | 46.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 3.13% |
| Z240628P00047000 | 2024-06-17 1:00PM EDT | 47.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 34 | 146 | 0.78% |
| Z240628P00047500 | 2024-06-17 3:03PM EDT | 47.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 25 | 66 | 0.00% |
| Z240628P00048000 | 2024-06-17 12:21PM EDT | 48.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 29 | 91 | 0.00% |
| Z240628P00049000 | 2024-06-17 10:32AM EDT | 49.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| Z240628P00050000 | 2024-06-17 10:12AM EDT | 50.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| Z240628P00051000 | 2024-06-13 9:30AM EDT | 51.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240628P00052000 | 2024-06-12 11:43AM EDT | 52.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.