Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 0.00% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.10 | 32.35 | 0.00 | - | - | 1 | 210.69% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| Z241115C00032500 | 2024-06-04 2:15PM EDT | 32.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| Z241115C00035000 | 2024-06-13 12:46PM EDT | 35.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| Z241115C00037500 | 2024-06-17 2:49PM EDT | 37.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| Z241115C00040000 | 2024-06-12 9:56AM EDT | 40.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| Z241115C00042500 | 2024-06-13 3:27PM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| Z241115C00045000 | 2024-06-17 11:13AM EDT | 45.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 575 | 0.00% |
| Z241115C00047500 | 2024-06-17 10:39AM EDT | 47.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 540 | 0.39% |
| Z241115C00050000 | 2024-06-17 2:15PM EDT | 50.00 | 5.13 | 0.00 | 0.00 | 0.00 | - | 17 | 495 | 3.13% |
| Z241115C00052500 | 2024-06-17 10:36AM EDT | 52.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 3.13% |
| Z241115C00055000 | 2024-06-17 3:02PM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,125 | 6.25% |
| Z241115C00057500 | 2024-06-14 10:18AM EDT | 57.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 6.25% |
| Z241115C00060000 | 2024-06-17 9:48AM EDT | 60.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 6.25% |
| Z241115C00062500 | 2024-06-12 1:53PM EDT | 62.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 26 | 350 | 12.50% |
| Z241115C00065000 | 2024-06-17 12:53PM EDT | 65.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 769 | 12.50% |
| Z241115C00070000 | 2024-06-17 1:20PM EDT | 70.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 15 | 558 | 12.50% |
| Z241115C00075000 | 2024-06-12 10:58AM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 12.50% |
| Z241115C00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 12.50% |
| Z241115C00085000 | 2024-06-12 1:15PM EDT | 85.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 690 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2024-05-28 9:30AM EDT | 17.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| Z241115P00020000 | 2024-05-31 12:03PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
| Z241115P00022500 | 2024-05-30 1:13PM EDT | 22.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| Z241115P00025000 | 2024-06-13 12:12PM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 25.00% |
| Z241115P00027500 | 2024-06-05 3:00PM EDT | 27.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| Z241115P00030000 | 2024-06-14 10:30AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| Z241115P00032500 | 2024-06-12 2:34PM EDT | 32.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,515 | 1,416 | 12.50% |
| Z241115P00035000 | 2024-06-13 9:49AM EDT | 35.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,138 | 12.50% |
| Z241115P00037500 | 2024-06-14 1:58PM EDT | 37.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 14 | 309 | 6.25% |
| Z241115P00040000 | 2024-06-17 3:45PM EDT | 40.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 100 | 305 | 6.25% |
| Z241115P00042500 | 2024-06-17 3:51PM EDT | 42.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 3.13% |
| Z241115P00045000 | 2024-06-17 2:49PM EDT | 45.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 101 | 767 | 1.56% |
| Z241115P00047500 | 2024-06-17 3:33PM EDT | 47.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 94 | 750 | 0.00% |
| Z241115P00050000 | 2024-06-17 3:35PM EDT | 50.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 597 | 0.00% |
| Z241115P00052500 | 2024-06-17 3:53PM EDT | 52.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 88 | 156 | 0.00% |
| Z241115P00055000 | 2024-06-17 1:24PM EDT | 55.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 72 | 207 | 0.00% |
| Z241115P00057500 | 2024-05-24 2:10PM EDT | 57.50 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 0.00% |
| Z241115P00060000 | 2024-05-28 11:34AM EDT | 60.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 10 | 243 | 0.00% |
| Z241115P00062500 | 2024-05-17 2:13PM EDT | 62.50 | 18.55 | 14.50 | 15.55 | 0.00 | - | 1 | 0 | 24.85% |
| Z241115P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 21.65 | 25.05 | 25.80 | 0.00 | - | 18 | 0 | 105.59% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 27.80 | 29.30 | 0.00 | - | 1 | 5 | 97.73% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 75.31% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.