Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00042500 | 2024-06-14 3:42PM EDT | 2024-06-21 | 5.65 | 5.55 | 5.75 | -0.43 | -7.07% | 37 | 2,993 | 68.56% |
| Z240719C00042500 | 2024-06-13 9:58AM EDT | 2024-07-19 | 6.11 | 6.10 | 6.70 | 0.00 | - | 1 | 371 | 51.71% |
| Z240816C00042500 | 2024-06-14 3:28PM EDT | 2024-08-16 | 7.30 | 7.35 | 8.45 | -0.75 | -9.32% | 3 | 1,682 | 62.62% |
| Z241115C00042500 | 2024-06-13 3:27PM EDT | 2024-11-15 | 10.00 | 9.40 | 9.65 | 0.00 | - | 2 | 153 | 55.13% |
| Z250117C00042500 | 2024-06-13 3:55PM EDT | 2025-01-17 | 10.80 | 10.40 | 10.55 | 0.00 | - | 3 | 156 | 53.74% |
| Z250620C00042500 | 2024-06-14 12:51PM EDT | 2025-06-20 | 12.45 | 12.65 | 13.50 | +3.35 | +36.81% | 8 | 57 | 56.30% |
| Z251219C00042500 | 2024-05-30 12:18PM EDT | 2025-12-19 | 9.00 | 14.65 | 15.05 | 0.00 | - | 1 | 24 | 54.66% |
| Z260116C00042500 | 2024-06-03 9:33AM EDT | 2026-01-16 | 10.15 | 14.90 | 15.95 | 0.00 | - | 2 | 100 | 56.06% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00042500 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 13 | 7,262 | 59.38% |
| Z240628P00042500 | 2024-06-12 11:54AM EDT | 2024-06-28 | 0.18 | 0.15 | 0.21 | +0.03 | +20.00% | 3 | 469 | 50.78% |
| Z240719P00042500 | 2024-06-14 3:32PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.70 | +0.19 | +37.25% | 1,430 | 4,065 | 46.63% |
| Z240816P00042500 | 2024-06-13 3:54PM EDT | 2024-08-16 | 1.50 | 1.50 | 1.74 | 0.00 | - | 338 | 1,040 | 50.49% |
| Z241115P00042500 | 2024-06-14 3:26PM EDT | 2024-11-15 | 3.05 | 2.90 | 3.65 | +0.28 | +10.11% | 8 | 604 | 51.67% |
| Z250117P00042500 | 2024-06-14 3:26PM EDT | 2025-01-17 | 3.70 | 3.55 | 3.70 | +0.15 | +4.23% | 1 | 136 | 43.88% |
| Z250620P00042500 | 2024-06-12 9:42AM EDT | 2025-06-20 | 4.71 | 5.05 | 5.25 | 0.00 | - | 1 | 67 | 42.70% |
| Z251219P00042500 | 2024-06-12 9:42AM EDT | 2025-12-19 | 6.13 | 6.25 | 6.60 | 0.00 | - | 2 | 8 | 41.44% |
| Z260116P00042500 | 2024-05-23 2:13PM EDT | 2026-01-16 | 9.00 | 6.40 | 6.70 | 0.00 | - | 2 | 5 | 40.89% |
© 2024 Yahoo. All rights reserved.