Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219C00020000 | 2024-04-22 10:15AM EDT | 20.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z251219C00030000 | 2024-06-17 11:05AM EDT | 30.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| Z251219C00035000 | 2024-05-16 12:28PM EDT | 35.00 | 16.86 | 19.00 | 19.50 | 0.00 | - | 3 | 22 | 62.10% |
| Z251219C00037500 | 2024-05-08 3:57PM EDT | 37.50 | 13.00 | 12.90 | 13.60 | 0.00 | - | 150 | 151 | 37.77% |
| Z251219C00040000 | 2024-05-28 12:07PM EDT | 40.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| Z251219C00042500 | 2024-05-30 12:18PM EDT | 42.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| Z251219C00045000 | 2024-06-12 2:07PM EDT | 45.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| Z251219C00047500 | 2024-06-12 9:38AM EDT | 47.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.10% |
| Z251219C00050000 | 2024-06-17 10:38AM EDT | 50.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 1.56% |
| Z251219C00052500 | 2024-06-06 3:03PM EDT | 52.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| Z251219C00055000 | 2024-06-17 9:43AM EDT | 55.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 679 | 3.13% |
| Z251219C00057500 | 2024-05-15 11:38AM EDT | 57.50 | 6.79 | 8.25 | 8.60 | 0.00 | - | 1 | 16 | 51.22% |
| Z251219C00060000 | 2024-06-13 3:52PM EDT | 60.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 709 | 3.13% |
| Z251219C00062500 | 2024-03-20 12:06PM EDT | 62.50 | 8.17 | 4.80 | 5.10 | 0.00 | - | 1 | 6 | 41.95% |
| Z251219C00065000 | 2024-06-12 11:22AM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 29 | 60 | 6.25% |
| Z251219C00070000 | 2024-04-15 12:26PM EDT | 70.00 | 4.06 | 2.92 | 5.45 | 0.00 | - | 1 | 2,534 | 50.01% |
| Z251219C00075000 | 2024-06-12 10:39AM EDT | 75.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
| Z251219C00080000 | 2024-06-14 3:35PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 87 | 2,949 | 12.50% |
| Z251219C00085000 | 2024-06-17 9:30AM EDT | 85.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 2 | 631 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z251219P00017500 | 2024-01-11 11:53AM EDT | 17.50 | 0.77 | 0.06 | 2.67 | 0.00 | - | 4 | 5 | 69.09% |
| Z251219P00020000 | 2024-06-11 3:56PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| Z251219P00022500 | 2024-05-22 3:25PM EDT | 22.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| Z251219P00025000 | 2024-05-22 10:06AM EDT | 25.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 12.50% |
| Z251219P00030000 | 2024-06-13 2:12PM EDT | 30.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 6.25% |
| Z251219P00032500 | 2024-06-05 12:34PM EDT | 32.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| Z251219P00035000 | 2024-05-23 1:33PM EDT | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 458 | 6.25% |
| Z251219P00037500 | 2024-06-07 11:36AM EDT | 37.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| Z251219P00040000 | 2024-06-13 2:12PM EDT | 40.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 3.13% |
| Z251219P00042500 | 2024-06-12 9:42AM EDT | 42.50 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 45.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 47.50 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 46.95% |
| Z251219P00050000 | 2024-05-22 10:06AM EDT | 50.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 55.00 | 13.95 | 16.50 | 17.20 | 0.00 | - | 2 | 100 | 51.36% |
| Z251219P00057500 | 2024-06-14 10:40AM EDT | 57.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 0.00% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 60.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z251219P00062500 | 2024-03-15 10:12AM EDT | 62.50 | 16.50 | 19.90 | 21.85 | 0.00 | - | - | 10 | 48.81% |
| Z251219P00065000 | 2024-01-03 3:36PM EDT | 65.00 | 16.90 | 15.55 | 16.05 | 0.00 | - | 14 | 56 | 0.00% |
| Z251219P00085000 | 2024-03-05 2:30PM EDT | 85.00 | 32.30 | 37.65 | 38.95 | 0.00 | - | 1 | 1 | 36.54% |
© 2024 Yahoo. All rights reserved.