Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00055000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.11 | -0.03 | -33.33% | 468 | 19,287 | 59.38% |
| Z240628C00055000 | 2024-06-12 11:57AM EDT | 2024-06-28 | 0.30 | 0.08 | 0.64 | 0.00 | - | 19 | 17 | 59.57% |
| Z240705C00055000 | 2024-06-12 9:54AM EDT | 2024-07-05 | 0.31 | 0.16 | 0.41 | 0.00 | - | 8 | 0 | 50.59% |
| Z240712C00055000 | 2024-06-12 12:50PM EDT | 2024-07-12 | 0.60 | 0.29 | 0.93 | 0.00 | - | - | 7 | 58.50% |
| Z240719C00055000 | 2024-06-14 2:16PM EDT | 2024-07-19 | 0.56 | 0.52 | 0.59 | -0.14 | -20.00% | 120 | 198 | 44.19% |
| Z240816C00055000 | 2024-06-14 12:20PM EDT | 2024-08-16 | 1.63 | 1.58 | 1.68 | -0.02 | -1.21% | 59 | 861 | 50.59% |
| Z241115C00055000 | 2024-06-14 2:55PM EDT | 2024-11-15 | 3.50 | 3.60 | 4.00 | -0.15 | -4.11% | 57 | 2,123 | 50.72% |
| Z250117C00055000 | 2024-06-14 2:39PM EDT | 2025-01-17 | 4.45 | 4.50 | 4.65 | -0.35 | -7.29% | 1 | 1,053 | 48.61% |
| Z250620C00055000 | 2024-06-14 2:15PM EDT | 2025-06-20 | 6.86 | 6.95 | 7.15 | -0.36 | -4.99% | 10 | 164 | 50.20% |
| Z251219C00055000 | 2024-06-12 11:43AM EDT | 2025-12-19 | 9.35 | 9.15 | 9.50 | 0.00 | - | 12 | 679 | 50.35% |
| Z260116C00055000 | 2024-05-24 3:30PM EDT | 2026-01-16 | 5.43 | 9.20 | 10.10 | 0.00 | - | 5 | 1,090 | 50.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00055000 | 2024-06-06 2:22PM EDT | 2024-06-21 | 12.20 | 6.85 | 7.35 | 0.00 | - | 170 | 201 | 61.33% |
| Z240712P00055000 | 2024-06-13 1:22PM EDT | 2024-07-12 | 6.85 | 6.10 | 7.40 | 0.00 | - | 1 | 1 | 43.51% |
| Z240816P00055000 | 2024-06-14 11:57AM EDT | 2024-08-16 | 8.18 | 7.90 | 8.85 | -0.84 | -9.31% | 152 | 190 | 53.08% |
| Z241115P00055000 | 2024-06-14 12:48PM EDT | 2024-11-15 | 9.75 | 8.60 | 9.65 | +0.75 | +8.33% | 11 | 148 | 41.04% |
| Z250117P00055000 | 2024-06-13 9:31AM EDT | 2025-01-17 | 10.20 | 10.00 | 10.20 | +0.20 | +2.00% | 1 | 4,898 | 38.53% |
| Z250620P00055000 | 2024-06-04 11:34AM EDT | 2025-06-20 | 14.75 | 11.50 | 12.60 | 0.00 | - | 1 | 12 | 42.18% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 16.50 | 17.20 | 0.00 | - | 2 | 100 | 52.62% |
| Z260116P00055000 | 2024-06-07 10:20AM EDT | 2026-01-16 | 15.98 | 11.00 | 15.50 | 0.00 | - | 12 | 44 | 45.73% |
© 2024 Yahoo. All rights reserved.