Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Strike:40.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00040000 | 2024-06-26 10:10AM EDT | 2024-06-28 | 6.16 | 6.35 | 6.80 | -0.94 | -13.24% | 3 | 10 | 127.73% |
| Z240705C00040000 | 2024-06-25 9:59AM EDT | 2024-07-05 | 6.85 | 6.50 | 6.85 | -2.15 | -23.89% | 6 | 15 | 57.42% |
| Z240719C00040000 | 2024-06-25 12:20PM EDT | 2024-07-19 | 6.55 | 6.80 | 8.10 | -2.27 | -25.74% | 2 | 161 | 70.56% |
| Z240802C00040000 | 2024-06-14 11:53AM EDT | 2024-08-02 | 9.05 | 7.15 | 7.50 | 0.00 | - | - | 20 | 52.78% |
| Z240816C00040000 | 2024-06-25 3:09PM EDT | 2024-08-16 | 7.25 | 7.80 | 8.00 | 0.00 | - | 17 | 2,203 | 57.28% |
| Z241115C00040000 | 2024-06-25 12:04PM EDT | 2024-11-15 | 9.42 | 9.70 | 9.85 | -0.74 | -7.28% | 4 | 218 | 55.05% |
| Z250117C00040000 | 2024-06-25 1:49PM EDT | 2025-01-17 | 10.17 | 10.65 | 10.80 | -2.23 | -17.98% | 5 | 2,139 | 53.98% |
| Z250620C00040000 | 2024-06-20 12:46PM EDT | 2025-06-20 | 14.70 | 12.85 | 13.15 | 0.00 | - | 2 | 106 | 55.26% |
| Z251219C00040000 | 2024-05-28 12:07PM EDT | 2025-12-19 | 10.35 | 14.80 | 15.10 | 0.00 | - | 12 | 14 | 55.08% |
| Z260116C00040000 | 2024-06-18 9:54AM EDT | 2026-01-16 | 15.67 | 15.00 | 15.35 | 0.00 | - | 1 | 127 | 54.85% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628P00040000 | 2024-06-26 1:06PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 390 | 65.63% |
| Z240705P00040000 | 2024-06-26 11:35AM EDT | 2024-07-05 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 5 | 221 | 50.78% |
| Z240712P00040000 | 2024-06-25 1:59PM EDT | 2024-07-12 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 6 | 48.83% |
| Z240719P00040000 | 2024-06-26 12:34PM EDT | 2024-07-19 | 0.29 | 0.20 | 0.28 | +0.04 | +16.00% | 10 | 2,081 | 48.24% |
| Z240726P00040000 | 2024-06-26 2:31PM EDT | 2024-07-26 | 0.32 | 0.32 | 0.38 | -0.04 | -11.11% | 2 | 24 | 46.39% |
| Z240802P00040000 | 2024-06-25 2:44PM EDT | 2024-08-02 | 0.82 | 0.62 | 0.79 | +0.02 | +2.50% | 1 | 3 | 51.71% |
| Z240816P00040000 | 2024-06-26 10:40AM EDT | 2024-08-16 | 1.11 | 1.03 | 1.14 | -0.12 | -9.76% | 2 | 6,056 | 52.54% |
| Z241115P00040000 | 2024-06-26 1:29PM EDT | 2024-11-15 | 2.46 | 2.38 | 2.45 | +0.26 | +11.82% | 13 | 383 | 47.22% |
| Z250117P00040000 | 2024-06-26 10:39AM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | +0.11 | +3.68% | 2 | 4,675 | 45.07% |
| Z250620P00040000 | 2024-06-21 11:57AM EDT | 2025-06-20 | 3.95 | 4.40 | 4.55 | 0.00 | - | 134 | 241 | 43.45% |
| Z251219P00040000 | 2024-06-24 10:21AM EDT | 2025-12-19 | 5.15 | 5.55 | 5.75 | 0.00 | - | 5 | 414 | 41.61% |
| Z260116P00040000 | 2024-06-26 9:31AM EDT | 2026-01-16 | 6.10 | 5.75 | 5.90 | +0.55 | +9.91% | 2 | 333 | 41.33% |
© 2024 Yahoo. All rights reserved.