Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00022500 | 2024-06-12 9:50AM EDT | 22.50 | 27.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| Z250620C00025000 | 2024-06-10 2:58PM EDT | 25.00 | 21.09 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| Z250620C00030000 | 2024-06-12 9:59AM EDT | 30.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 136 | 0.00% |
| Z250620C00035000 | 2024-06-11 2:30PM EDT | 35.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 33.42% |
| Z250620C00040000 | 2024-06-13 11:27AM EDT | 40.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| Z250620C00042500 | 2024-06-14 12:51PM EDT | 42.50 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 52 | 0.00% |
| Z250620C00045000 | 2024-06-12 3:24PM EDT | 45.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| Z250620C00047500 | 2024-06-17 10:09AM EDT | 47.50 | 9.92 | 0.00 | 0.00 | 0.00 | - | 3 | 275 | 0.10% |
| Z250620C00050000 | 2024-06-17 9:33AM EDT | 50.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 1.56% |
| Z250620C00052500 | 2024-06-12 12:11PM EDT | 52.50 | 8.32 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 3.13% |
| Z250620C00055000 | 2024-06-14 2:15PM EDT | 55.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 3.13% |
| Z250620C00057500 | 2024-06-12 11:02AM EDT | 57.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 142 | 6.25% |
| Z250620C00060000 | 2024-06-12 3:32PM EDT | 60.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 62 | 351 | 6.25% |
| Z250620C00062500 | 2024-05-02 9:55AM EDT | 62.50 | 2.00 | 2.01 | 2.49 | 0.00 | - | 1 | 154 | 36.13% |
| Z250620C00065000 | 2024-06-14 3:00PM EDT | 65.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 6.25% |
| Z250620C00070000 | 2024-06-17 10:09AM EDT | 70.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| Z250620C00075000 | 2024-06-14 2:15PM EDT | 75.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 12.50% |
| Z250620C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| Z250620C00085000 | 2024-06-13 10:40AM EDT | 85.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 598 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00022500 | 2024-05-23 3:52PM EDT | 22.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| Z250620P00025000 | 2024-05-23 3:43PM EDT | 25.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 12.50% |
| Z250620P00027500 | 2024-05-09 12:14PM EDT | 27.50 | 1.65 | 1.51 | 2.00 | 0.00 | - | 1 | 201 | 55.93% |
| Z250620P00030000 | 2024-06-06 9:41AM EDT | 30.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| Z250620P00032500 | 2024-06-12 10:37AM EDT | 32.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 6.25% |
| Z250620P00035000 | 2024-06-17 10:12AM EDT | 35.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 60 | 383 | 6.25% |
| Z250620P00037500 | 2024-05-31 9:45AM EDT | 37.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 368 | 6.25% |
| Z250620P00040000 | 2024-06-14 2:15PM EDT | 40.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 137 | 3.13% |
| Z250620P00042500 | 2024-06-12 9:42AM EDT | 42.50 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| Z250620P00045000 | 2024-06-03 3:14PM EDT | 45.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 14 | 66 | 1.56% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 47.50 | 9.55 | 10.75 | 12.20 | 0.00 | - | 1 | 17 | 60.90% |
| Z250620P00050000 | 2024-06-17 9:33AM EDT | 50.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| Z250620P00052500 | 2024-06-11 12:00PM EDT | 52.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 100 | 160 | 0.00% |
| Z250620P00055000 | 2024-06-04 11:34AM EDT | 55.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| Z250620P00057500 | 2024-05-14 10:24AM EDT | 57.50 | 14.75 | 12.65 | 12.95 | 0.00 | - | 2 | 147 | 31.98% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 55.46% |
| Z250620P00062500 | 2024-06-03 2:10PM EDT | 62.50 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.