Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816C00020000 | 2023-11-08 12:23PM EDT | 20.00 | 19.60 | 25.50 | 28.20 | 0.00 | - | - | 1 | 175.73% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 22.50 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 0.00% |
| Z240816C00025000 | 2023-10-03 3:36PM EDT | 25.00 | 19.55 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 0.00% |
| Z240816C00030000 | 2024-06-04 2:15PM EDT | 30.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 19 | 78 | 0.00% |
| Z240816C00032500 | 2024-05-09 9:33AM EDT | 32.50 | 10.85 | 10.45 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| Z240816C00035000 | 2024-06-12 11:58AM EDT | 35.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1,016 | 2,012 | 0.00% |
| Z240816C00037500 | 2024-06-12 11:43AM EDT | 37.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 107 | 0.00% |
| Z240816C00040000 | 2024-06-17 2:01PM EDT | 40.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 2,221 | 0.00% |
| Z240816C00042500 | 2024-06-14 3:28PM EDT | 42.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,682 | 0.00% |
| Z240816C00045000 | 2024-06-17 3:46PM EDT | 45.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 126 | 10,571 | 0.00% |
| Z240816C00047500 | 2024-06-17 3:42PM EDT | 47.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 78 | 8,717 | 0.78% |
| Z240816C00050000 | 2024-06-17 3:53PM EDT | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 55 | 2,746 | 3.13% |
| Z240816C00052500 | 2024-06-14 12:48PM EDT | 52.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1 | 939 | 6.25% |
| Z240816C00055000 | 2024-06-17 12:55PM EDT | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 85 | 881 | 12.50% |
| Z240816C00057500 | 2024-06-17 12:57PM EDT | 57.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 127 | 798 | 12.50% |
| Z240816C00060000 | 2024-06-17 3:40PM EDT | 60.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 22 | 2,054 | 12.50% |
| Z240816C00062500 | 2024-06-17 12:02PM EDT | 62.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 12.50% |
| Z240816C00065000 | 2024-06-17 10:42AM EDT | 65.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 12.50% |
| Z240816C00070000 | 2024-06-14 10:55AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3,051 | 25.00% |
| Z240816C00075000 | 2024-06-12 1:37PM EDT | 75.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 5,482 | 25.00% |
| Z240816C00080000 | 2024-06-14 2:07PM EDT | 80.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 842 | 25.00% |
| Z240816C00085000 | 2024-06-12 12:03PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 449 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00017500 | 2024-05-14 12:28PM EDT | 17.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 373 | 487 | 123.05% |
| Z240816P00020000 | 2024-05-13 11:08AM EDT | 20.00 | 0.09 | 0.00 | 1.29 | 0.00 | - | 2 | 758 | 149.51% |
| Z240816P00022500 | 2024-05-30 1:10PM EDT | 22.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| Z240816P00025000 | 2024-05-31 12:01PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,021 | 25.00% |
| Z240816P00027500 | 2024-06-14 1:39PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| Z240816P00030000 | 2024-06-17 9:38AM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2,200 | 25.00% |
| Z240816P00032500 | 2024-06-12 9:57AM EDT | 32.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 767 | 25.00% |
| Z240816P00035000 | 2024-06-17 11:09AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 1,977 | 12.50% |
| Z240816P00037500 | 2024-06-17 11:23AM EDT | 37.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 34 | 1,068 | 12.50% |
| Z240816P00040000 | 2024-06-17 2:20PM EDT | 40.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,027 | 6,104 | 12.50% |
| Z240816P00042500 | 2024-06-17 2:19PM EDT | 42.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 723 | 1,690 | 6.25% |
| Z240816P00045000 | 2024-06-17 2:20PM EDT | 45.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1,129 | 10,995 | 3.13% |
| Z240816P00047500 | 2024-06-17 3:45PM EDT | 47.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4,485 | 0.00% |
| Z240816P00050000 | 2024-06-14 11:57AM EDT | 50.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 62 | 1,029 | 0.00% |
| Z240816P00052500 | 2024-06-17 9:40AM EDT | 52.50 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 894 | 0.00% |
| Z240816P00055000 | 2024-06-17 1:31PM EDT | 55.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 0.00% |
| Z240816P00057500 | 2024-06-12 9:59AM EDT | 57.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| Z240816P00060000 | 2024-06-17 12:13PM EDT | 60.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| Z240816P00062500 | 2024-03-28 10:36AM EDT | 62.50 | 13.70 | 17.05 | 20.85 | 0.00 | - | 1 | 111 | 105.59% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 65.00 | 22.30 | 19.75 | 21.10 | 0.00 | - | 1 | 0 | 96.53% |
| Z240816P00070000 | 2024-03-07 1:24PM EDT | 70.00 | 15.75 | 20.70 | 23.25 | 0.00 | - | 1 | 37 | 59.13% |
| Z240816P00075000 | 2024-03-05 12:27PM EDT | 75.00 | 20.30 | 26.80 | 29.20 | 0.00 | - | 11 | 0 | 94.78% |
| Z240816P00080000 | 2024-04-17 2:48PM EDT | 80.00 | 35.60 | 34.50 | 37.40 | 0.00 | - | 10 | 0 | 136.47% |
| Z240816P00085000 | 2023-12-21 12:17PM EDT | 85.00 | 26.65 | 28.80 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.