Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00050000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.44 | 0.45 | 0.51 | -0.22 | -33.33% | 260 | 8,060 | 50.59% |
| Z240628C00050000 | 2024-06-14 12:01PM EDT | 2024-06-28 | 0.75 | 0.83 | 0.94 | -0.46 | -38.02% | 7 | 50 | 47.80% |
| Z240705C00050000 | 2024-06-14 3:33PM EDT | 2024-07-05 | 1.06 | 1.10 | 1.18 | -0.34 | -24.29% | 5 | 504 | 44.29% |
| Z240712C00050000 | 2024-06-14 2:19PM EDT | 2024-07-12 | 1.29 | 1.42 | 1.50 | -0.42 | -24.56% | 17 | 74 | 44.53% |
| Z240719C00050000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 1.70 | 1.72 | 1.81 | -0.26 | -13.27% | 103 | 2,334 | 45.17% |
| Z240726C00050000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 2.29 | 1.88 | 2.29 | 0.00 | - | 2 | 3 | 48.76% |
| Z240802C00050000 | 2024-06-13 1:41PM EDT | 2024-08-02 | 3.05 | 2.18 | 2.95 | 0.00 | - | 19 | 15 | 54.66% |
| Z240816C00050000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 3.15 | 3.15 | 3.30 | -0.30 | -8.70% | 76 | 2,666 | 51.59% |
| Z241115C00050000 | 2024-06-14 3:14PM EDT | 2024-11-15 | 5.45 | 5.45 | 5.90 | -0.45 | -7.63% | 56 | 472 | 52.61% |
| Z250117C00050000 | 2024-06-14 3:26PM EDT | 2025-01-17 | 6.35 | 6.40 | 6.60 | -0.65 | -9.29% | 6 | 2,572 | 50.57% |
| Z250620C00050000 | 2024-06-12 1:52PM EDT | 2025-06-20 | 9.00 | 8.85 | 9.15 | 0.00 | - | 118 | 246 | 51.21% |
| Z251219C00050000 | 2024-06-12 3:24PM EDT | 2025-12-19 | 11.55 | 11.10 | 11.50 | 0.00 | - | 3 | 120 | 51.92% |
| Z260116C00050000 | 2024-06-14 1:52PM EDT | 2026-01-16 | 11.25 | 10.60 | 12.45 | -0.25 | -2.17% | 11 | 282 | 51.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00050000 | 2024-06-14 12:34PM EDT | 2024-06-21 | 2.56 | 2.29 | 2.47 | +0.55 | +27.36% | 1 | 2,168 | 48.63% |
| Z240628P00050000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 2.59 | 2.62 | 2.82 | +0.07 | +2.78% | 7 | 5 | 44.14% |
| Z240705P00050000 | 2024-06-14 11:50AM EDT | 2024-07-05 | 2.93 | 2.33 | 3.05 | +0.29 | +10.98% | 8 | 40 | 41.19% |
| Z240712P00050000 | 2024-06-14 11:42AM EDT | 2024-07-12 | 3.10 | 3.20 | 3.35 | +0.25 | +8.77% | 18 | 44 | 41.55% |
| Z240719P00050000 | 2024-06-14 1:00PM EDT | 2024-07-19 | 3.70 | 3.40 | 3.55 | +0.50 | +15.62% | 2 | 213 | 40.58% |
| Z240726P00050000 | 2024-06-13 9:30AM EDT | 2024-07-26 | 3.50 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 40.97% |
| Z240816P00050000 | 2024-06-14 11:57AM EDT | 2024-08-16 | 4.78 | 4.65 | 4.80 | +0.35 | +7.90% | 62 | 1,029 | 46.19% |
| Z241115P00050000 | 2024-06-14 12:09PM EDT | 2024-11-15 | 6.45 | 6.35 | 6.50 | +0.10 | +1.57% | 6 | 599 | 43.15% |
| Z250117P00050000 | 2024-06-13 10:26AM EDT | 2025-01-17 | 6.83 | 7.00 | 7.10 | 0.00 | - | 15 | 2,361 | 40.39% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 51.10% |
| Z251219P00050000 | 2024-05-22 10:06AM EDT | 2025-12-19 | 12.54 | 9.85 | 11.20 | 0.00 | - | 1 | 46 | 42.82% |
| Z260116P00050000 | 2024-05-31 9:39AM EDT | 2026-01-16 | 13.55 | 9.20 | 11.10 | 0.00 | - | 2 | 287 | 41.35% |
© 2024 Yahoo. All rights reserved.