Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-05-09 2:58PM EDT | 15.00 | 28.40 | 27.85 | 28.55 | 0.00 | - | 5 | 35 | 0.00% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 0.00% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 184.33% |
| Z250117C00025000 | 2024-06-17 1:57PM EDT | 25.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 0.00% |
| Z250117C00027500 | 2024-04-19 12:12PM EDT | 27.50 | 16.70 | 18.10 | 19.40 | 0.00 | - | 8 | 7 | 0.00% |
| Z250117C00030000 | 2024-06-14 10:30AM EDT | 30.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 255 | 0.00% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.85 | 15.25 | 0.00 | - | 7 | 4 | 35.84% |
| Z250117C00035000 | 2024-06-14 10:03AM EDT | 35.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4,982 | 0.00% |
| Z250117C00037500 | 2024-06-11 3:24PM EDT | 37.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| Z250117C00040000 | 2024-06-17 1:58PM EDT | 40.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 36 | 2,164 | 0.00% |
| Z250117C00042500 | 2024-06-13 3:55PM EDT | 42.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| Z250117C00045000 | 2024-06-17 1:34PM EDT | 45.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 8 | 13,778 | 0.00% |
| Z250117C00047500 | 2024-06-17 1:58PM EDT | 47.50 | 7.22 | 0.00 | 0.00 | 0.00 | - | 36 | 547 | 0.20% |
| Z250117C00050000 | 2024-06-17 3:53PM EDT | 50.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 38 | 2,564 | 1.56% |
| Z250117C00052500 | 2024-06-17 10:57AM EDT | 52.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 19 | 322 | 3.13% |
| Z250117C00055000 | 2024-06-14 2:39PM EDT | 55.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,053 | 6.25% |
| Z250117C00057500 | 2024-06-13 12:59PM EDT | 57.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 5 | 237 | 6.25% |
| Z250117C00060000 | 2024-06-17 1:26PM EDT | 60.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 376 | 2,817 | 6.25% |
| Z250117C00062500 | 2024-06-12 11:42AM EDT | 62.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 6.25% |
| Z250117C00065000 | 2024-06-17 10:57AM EDT | 65.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 8 | 5,114 | 12.50% |
| Z250117C00070000 | 2024-06-17 11:34AM EDT | 70.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 14,394 | 12.50% |
| Z250117C00075000 | 2024-06-14 2:02PM EDT | 75.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 1,668 | 12.50% |
| Z250117C00080000 | 2024-06-17 11:05AM EDT | 80.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 5,805 | 12.50% |
| Z250117C00085000 | 2024-06-12 3:48PM EDT | 85.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 3,189 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-06-13 10:37AM EDT | 15.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,506 | 25.00% |
| Z250117P00017500 | 2024-05-31 12:05PM EDT | 17.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| Z250117P00020000 | 2024-06-12 9:30AM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| Z250117P00022500 | 2024-06-12 3:43PM EDT | 22.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| Z250117P00025000 | 2024-06-06 11:41AM EDT | 25.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| Z250117P00027500 | 2024-06-12 11:31AM EDT | 27.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 12.50% |
| Z250117P00030000 | 2024-06-14 12:37PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 12.50% |
| Z250117P00032500 | 2024-06-12 10:57AM EDT | 32.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| Z250117P00035000 | 2024-06-17 10:12AM EDT | 35.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 60 | 1,779 | 12.50% |
| Z250117P00037500 | 2024-06-17 10:25AM EDT | 37.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 5 | 78 | 6.25% |
| Z250117P00040000 | 2024-06-17 10:25AM EDT | 40.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 5 | 4,673 | 6.25% |
| Z250117P00042500 | 2024-06-17 3:00PM EDT | 42.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 141 | 3.13% |
| Z250117P00045000 | 2024-06-17 11:25AM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 2,177 | 1.56% |
| Z250117P00047500 | 2024-06-12 3:02PM EDT | 47.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 15 | 401 | 0.00% |
| Z250117P00050000 | 2024-06-13 10:26AM EDT | 50.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 15 | 2,361 | 0.00% |
| Z250117P00052500 | 2024-06-04 11:01AM EDT | 52.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| Z250117P00055000 | 2024-06-17 12:45PM EDT | 55.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 54 | 4,950 | 0.00% |
| Z250117P00057500 | 2024-05-07 3:30PM EDT | 57.50 | 15.16 | 15.45 | 15.75 | 0.00 | - | 1 | 231 | 61.21% |
| Z250117P00060000 | 2024-06-13 1:49PM EDT | 60.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,858 | 0.00% |
| Z250117P00062500 | 2024-06-03 2:10PM EDT | 62.50 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 71.45% |
| Z250117P00070000 | 2024-05-30 2:35PM EDT | 70.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 40 | 62 | 0.00% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-06-06 9:30AM EDT | 80.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z250117P00085000 | 2024-05-21 9:50AM EDT | 85.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.