Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705C00037000 | 2024-05-23 11:51AM EDT | 37.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| Z240705C00038000 | 2024-06-10 10:18AM EDT | 38.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| Z240705C00039000 | 2024-06-10 2:19PM EDT | 39.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240705C00040000 | 2024-06-12 11:43AM EDT | 40.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| Z240705C00041000 | 2024-05-24 9:57AM EDT | 41.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| Z240705C00042000 | 2024-06-13 11:17AM EDT | 42.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| Z240705C00043000 | 2024-06-12 3:30PM EDT | 43.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 28 | 19 | 0.00% |
| Z240705C00044000 | 2024-06-14 2:19PM EDT | 44.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 0.00% |
| Z240705C00045000 | 2024-06-17 12:21PM EDT | 45.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 19 | 103 | 0.00% |
| Z240705C00046000 | 2024-06-18 1:25PM EDT | 46.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| Z240705C00047000 | 2024-06-12 12:28PM EDT | 47.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 0.00% |
| Z240705C00048000 | 2024-06-18 3:54PM EDT | 48.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 569 | 0.00% |
| Z240705C00049000 | 2024-06-18 3:53PM EDT | 49.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 230 | 229 | 0.00% |
| Z240705C00050000 | 2024-06-18 3:52PM EDT | 50.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 421 | 803 | 3.13% |
| Z240705C00051000 | 2024-06-13 11:14AM EDT | 51.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 6.25% |
| Z240705C00052000 | 2024-06-18 2:02PM EDT | 52.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| Z240705C00053000 | 2024-06-18 3:54PM EDT | 53.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 12.50% |
| Z240705C00055000 | 2024-06-18 3:53PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 12.50% |
| Z240705C00060000 | 2024-06-18 2:47PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705P00031000 | 2024-06-04 10:07AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 50.00% |
| Z240705P00032000 | 2024-06-03 10:03AM EDT | 32.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| Z240705P00033000 | 2024-06-06 9:58AM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| Z240705P00034000 | 2024-06-07 9:48AM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| Z240705P00035000 | 2024-06-10 10:04AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 50.00% |
| Z240705P00036000 | 2024-06-10 10:04AM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 25.00% |
| Z240705P00037000 | 2024-06-12 12:42PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| Z240705P00038000 | 2024-06-12 10:05AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| Z240705P00039000 | 2024-06-18 1:26PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| Z240705P00040000 | 2024-06-18 1:13PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| Z240705P00041000 | 2024-06-17 3:53PM EDT | 41.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| Z240705P00042000 | 2024-06-13 9:33AM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| Z240705P00043000 | 2024-06-12 11:59AM EDT | 43.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 504 | 12.50% |
| Z240705P00044000 | 2024-06-18 10:27AM EDT | 44.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 15 | 45 | 12.50% |
| Z240705P00045000 | 2024-06-18 1:46PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 12.50% |
| Z240705P00046000 | 2024-06-17 11:40AM EDT | 46.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| Z240705P00047000 | 2024-06-17 12:21PM EDT | 47.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 6.25% |
| Z240705P00048000 | 2024-06-18 10:34AM EDT | 48.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 3.13% |
| Z240705P00049000 | 2024-06-18 2:37PM EDT | 49.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 13 | 67 | 0.10% |
| Z240705P00050000 | 2024-06-18 2:36PM EDT | 50.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 388 | 305 | 0.00% |
© 2024 Yahoo. All rights reserved.