Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 2024-05-28 9:33AM EDT | 17.50 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| Z260116C00020000 | 2024-05-14 11:15AM EDT | 20.00 | 27.16 | 30.65 | 32.30 | 0.00 | - | 2 | 22 | 90.23% |
| Z260116C00022500 | 2024-05-09 11:34AM EDT | 22.50 | 23.08 | 21.75 | 23.50 | 0.00 | - | 10 | 3 | 0.00% |
| Z260116C00025000 | 2024-05-02 12:36PM EDT | 25.00 | 18.77 | 18.80 | 20.55 | 0.00 | - | 1 | 48 | 0.00% |
| Z260116C00030000 | 2024-06-14 11:16AM EDT | 30.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| Z260116C00035000 | 2024-06-12 11:01AM EDT | 35.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| Z260116C00037500 | 2024-05-06 10:12AM EDT | 37.50 | 12.40 | 13.65 | 13.95 | 0.00 | - | 1 | 2 | 38.46% |
| Z260116C00040000 | 2024-06-13 11:35AM EDT | 40.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 0.00% |
| Z260116C00042500 | 2024-06-17 10:40AM EDT | 42.50 | 14.64 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| Z260116C00045000 | 2024-06-17 10:36AM EDT | 45.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 0.00% |
| Z260116C00047500 | 2024-06-17 10:40AM EDT | 47.50 | 12.21 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.10% |
| Z260116C00050000 | 2024-06-14 1:52PM EDT | 50.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 11 | 282 | 1.56% |
| Z260116C00052500 | 2024-06-17 3:55PM EDT | 52.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 73 | 1.56% |
| Z260116C00055000 | 2024-06-17 2:51PM EDT | 55.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 1 | 1,090 | 3.13% |
| Z260116C00057500 | 2024-04-11 1:51PM EDT | 57.50 | 8.30 | 5.20 | 7.20 | 0.00 | - | 10 | 38 | 44.67% |
| Z260116C00060000 | 2024-06-12 1:15PM EDT | 60.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 101 | 276 | 3.13% |
| Z260116C00062500 | 2024-06-12 9:43AM EDT | 62.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 6.25% |
| Z260116C00065000 | 2024-06-14 10:33AM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 6.25% |
| Z260116C00070000 | 2024-06-17 12:23PM EDT | 70.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| Z260116C00075000 | 2024-06-12 10:27AM EDT | 75.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4,224 | 6.25% |
| Z260116C00080000 | 2024-05-31 9:36AM EDT | 80.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4 | 490 | 6.25% |
| Z260116C00085000 | 2024-06-17 10:15AM EDT | 85.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 2024-06-17 2:24PM EDT | 17.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| Z260116P00020000 | 2024-06-06 3:43PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| Z260116P00022500 | 2024-04-26 12:46PM EDT | 22.50 | 2.19 | 1.50 | 1.92 | 0.00 | - | 1 | 114 | 56.67% |
| Z260116P00025000 | 2024-06-17 9:55AM EDT | 25.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| Z260116P00027500 | 2024-04-22 10:39AM EDT | 27.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z260116P00030000 | 2024-06-10 10:40AM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| Z260116P00032500 | 2024-06-07 3:38PM EDT | 32.50 | 3.91 | 0.00 | 0.00 | 0.00 | - | 11 | 8 | 6.25% |
| Z260116P00035000 | 2024-06-07 3:38PM EDT | 35.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 691 | 6.25% |
| Z260116P00037500 | 2024-06-12 9:56AM EDT | 37.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 3.13% |
| Z260116P00040000 | 2024-06-17 12:24PM EDT | 40.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 335 | 3.13% |
| Z260116P00042500 | 2024-05-23 2:13PM EDT | 42.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| Z260116P00045000 | 2024-05-29 2:27PM EDT | 45.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 0.78% |
| Z260116P00047500 | 2024-05-07 2:12PM EDT | 47.50 | 10.60 | 10.70 | 10.90 | 0.00 | - | 1 | 582 | 46.14% |
| Z260116P00050000 | 2024-05-31 9:39AM EDT | 50.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 0.00% |
| Z260116P00052500 | 2024-03-15 3:50PM EDT | 52.50 | 12.95 | 13.65 | 13.95 | 0.00 | - | 1 | 1 | 45.33% |
| Z260116P00055000 | 2024-06-07 10:20AM EDT | 55.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 0.00% |
| Z260116P00057500 | 2024-02-13 4:41PM EDT | 57.50 | 13.35 | 12.25 | 12.60 | 0.00 | - | - | 7 | 24.01% |
| Z260116P00060000 | 2024-06-17 12:13PM EDT | 60.00 | 16.83 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 65.00 | 20.40 | 22.00 | 27.00 | 0.00 | - | 1 | 14 | 50.72% |
| Z260116P00070000 | 2024-01-05 1:45PM EDT | 70.00 | 21.01 | 18.90 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
| Z260116P00075000 | 2024-03-21 10:40AM EDT | 75.00 | 26.60 | 31.00 | 36.00 | 0.00 | - | 10 | 100 | 54.18% |
© 2024 Yahoo. All rights reserved.