Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:60.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00060000 | 2024-06-24 9:42AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 28 | 75 | 103.13% |
| Z240705C00060000 | 2024-06-24 10:33AM EDT | 2024-07-05 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 3 | 73.05% |
| Z240719C00060000 | 2024-06-25 1:59PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.40 | -0.10 | -76.92% | 4 | 37 | 63.09% |
| Z240802C00060000 | 2024-06-17 1:58PM EDT | 2024-08-02 | 0.35 | 0.20 | 0.37 | 0.00 | - | - | 1 | 53.71% |
| Z240816C00060000 | 2024-06-26 1:08PM EDT | 2024-08-16 | 0.43 | 0.42 | 0.51 | 0.00 | - | 16 | 2,060 | 51.81% |
| Z241115C00060000 | 2024-06-24 1:38PM EDT | 2024-11-15 | 1.93 | 1.80 | 1.91 | 0.00 | - | 30 | 570 | 49.88% |
| Z250117C00060000 | 2024-06-25 3:58PM EDT | 2025-01-17 | 2.36 | 2.46 | 2.62 | -0.36 | -13.24% | 266 | 2,808 | 47.63% |
| Z250221C00060000 | 2024-06-21 10:42AM EDT | 2025-02-21 | 4.00 | 3.15 | 3.25 | 0.00 | - | 65 | 65 | 48.74% |
| Z250620C00060000 | 2024-06-25 3:23PM EDT | 2025-06-20 | 4.45 | 4.65 | 4.85 | 0.00 | - | 1 | 766 | 49.15% |
| Z251219C00060000 | 2024-06-13 3:52PM EDT | 2025-12-19 | 7.95 | 6.75 | 6.95 | 0.00 | - | 5 | 709 | 49.54% |
| Z260116C00060000 | 2024-06-24 11:04AM EDT | 2026-01-16 | 8.00 | 6.75 | 7.20 | 0.00 | - | 2 | 362 | 49.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 2024-07-19 | 11.50 | 13.25 | 13.55 | 0.00 | - | - | 2 | 48.05% |
| Z240816P00060000 | 2024-06-17 12:13PM EDT | 2024-08-16 | 13.33 | 13.40 | 13.65 | 0.00 | - | 1 | 3 | 39.84% |
| Z241115P00060000 | 2024-05-28 11:34AM EDT | 2024-11-15 | 20.00 | 14.15 | 14.40 | 0.00 | - | 10 | 243 | 37.87% |
| Z250117P00060000 | 2024-06-25 12:21PM EDT | 2025-01-17 | 15.00 | 14.60 | 14.90 | +0.65 | +4.53% | 1 | 1,884 | 36.79% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 2025-06-20 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 53.49% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z260116P00060000 | 2024-06-17 12:13PM EDT | 2026-01-16 | 16.83 | 16.35 | 18.55 | 0.00 | - | 1 | 4 | 39.97% |
© 2024 Yahoo. All rights reserved.