Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00035000 | 2024-06-13 10:07AM EDT | 2024-06-21 | 13.25 | 12.85 | 13.20 | 0.00 | - | 5 | 328 | 109.38% |
| Z240628C00035000 | 2024-06-13 10:07AM EDT | 2024-06-28 | 13.28 | 12.75 | 14.05 | 0.00 | - | 5 | 5 | 124.81% |
| Z240719C00035000 | 2024-06-13 3:42PM EDT | 2024-07-19 | 13.69 | 13.05 | 13.45 | 0.00 | - | 2 | 21 | 68.85% |
| Z240816C00035000 | 2024-06-12 11:58AM EDT | 2024-08-16 | 14.33 | 13.60 | 13.85 | 0.00 | - | 1,016 | 2,012 | 67.48% |
| Z241115C00035000 | 2024-06-13 12:46PM EDT | 2024-11-15 | 14.86 | 14.65 | 15.85 | 0.00 | - | 1 | 69 | 65.21% |
| Z250117C00035000 | 2024-06-14 10:03AM EDT | 2025-01-17 | 16.18 | 14.55 | 17.60 | +5.16 | +46.82% | 2 | 4,980 | 63.45% |
| Z250620C00035000 | 2024-06-11 2:30PM EDT | 2025-06-20 | 13.28 | 16.95 | 17.75 | 0.00 | - | 8 | 11 | 58.04% |
| Z251219C00035000 | 2024-05-16 12:28PM EDT | 2025-12-19 | 16.86 | 19.00 | 19.50 | 0.00 | - | 3 | 22 | 58.74% |
| Z260116C00035000 | 2024-06-12 11:01AM EDT | 2026-01-16 | 19.48 | 18.75 | 19.80 | 0.00 | - | 1 | 260 | 57.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00035000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 1.04 | 0.00 | - | 161 | 4,853 | 196.88% |
| Z240628P00035000 | 2024-06-14 12:24PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 2 | 20 | 72.66% |
| Z240705P00035000 | 2024-06-10 10:04AM EDT | 2024-07-05 | 0.38 | 0.01 | 2.15 | 0.00 | - | 8 | 8 | 135.35% |
| Z240712P00035000 | 2024-06-11 11:45AM EDT | 2024-07-12 | 0.16 | 0.01 | 1.33 | 0.00 | - | 25 | 27 | 99.90% |
| Z240719P00035000 | 2024-06-14 2:50PM EDT | 2024-07-19 | 0.07 | 0.04 | 0.14 | -0.10 | -58.82% | 5 | 366 | 56.25% |
| Z240726P00035000 | 2024-06-11 3:23PM EDT | 2024-07-26 | 0.27 | 0.03 | 1.38 | 0.00 | - | - | 8 | 82.32% |
| Z240816P00035000 | 2024-06-12 1:36PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.45 | -0.03 | -7.50% | 2 | 1,983 | 57.13% |
| Z241115P00035000 | 2024-06-13 9:49AM EDT | 2024-11-15 | 1.15 | 1.04 | 2.16 | 0.00 | - | 2 | 1,138 | 56.59% |
| Z250117P00035000 | 2024-06-13 2:34PM EDT | 2025-01-17 | 1.42 | 1.50 | 1.60 | 0.00 | - | 5 | 1,807 | 47.63% |
| Z250620P00035000 | 2024-06-04 9:49AM EDT | 2025-06-20 | 3.75 | 2.57 | 2.72 | 0.00 | - | 9 | 323 | 45.74% |
| Z251219P00035000 | 2024-05-23 1:33PM EDT | 2025-12-19 | 5.20 | 3.60 | 3.85 | 0.00 | - | 5 | 458 | 44.52% |
| Z260116P00035000 | 2024-06-07 3:38PM EDT | 2026-01-16 | 4.80 | 3.70 | 3.95 | 0.00 | - | 1 | 691 | 44.03% |
© 2024 Yahoo. All rights reserved.