Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00060000 | 2024-06-14 12:39PM EDT | 2024-06-21 | 0.05 | 0.01 | 0.32 | +0.02 | +66.67% | 1 | 5,301 | 99.61% |
| Z240628C00060000 | 2024-06-14 2:01PM EDT | 2024-06-28 | 0.08 | 0.03 | 0.10 | -0.30 | -78.95% | 25 | 22 | 59.38% |
| Z240705C00060000 | 2024-06-12 1:37PM EDT | 2024-07-05 | 0.13 | 0.03 | 0.26 | 0.00 | - | - | 1 | 56.06% |
| Z240719C00060000 | 2024-06-14 9:39AM EDT | 2024-07-19 | 0.25 | 0.16 | 0.23 | +0.02 | +8.70% | 3 | 16 | 47.85% |
| Z240816C00060000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 0.82 | 0.78 | 0.86 | -0.11 | -11.83% | 53 | 2,058 | 50.34% |
| Z241115C00060000 | 2024-06-14 1:42PM EDT | 2024-11-15 | 2.39 | 2.16 | 2.57 | -0.17 | -6.64% | 1 | 541 | 50.39% |
| Z250117C00060000 | 2024-06-13 2:03PM EDT | 2025-01-17 | 3.45 | 3.10 | 3.25 | 0.00 | - | 10 | 2,967 | 47.60% |
| Z250620C00060000 | 2024-06-12 3:32PM EDT | 2025-06-20 | 5.45 | 5.35 | 5.60 | 0.00 | - | 62 | 351 | 49.17% |
| Z251219C00060000 | 2024-06-13 3:52PM EDT | 2025-12-19 | 7.95 | 7.35 | 7.80 | 0.00 | - | 5 | 709 | 49.70% |
| Z260116C00060000 | 2024-06-12 1:15PM EDT | 2026-01-16 | 8.00 | 7.55 | 8.20 | 0.00 | - | 101 | 276 | 50.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00060000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 20.20 | 11.70 | 13.40 | 0.00 | - | 5 | 18 | 133.69% |
| Z240719P00060000 | 2024-06-12 12:47PM EDT | 2024-07-19 | 11.50 | 11.85 | 14.00 | 0.00 | - | - | 2 | 70.31% |
| Z240816P00060000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 16.41 | 20.60 | 21.30 | 0.00 | - | 251 | 2 | 161.72% |
| Z241115P00060000 | 2024-05-28 11:34AM EDT | 2024-11-15 | 20.00 | 13.20 | 14.40 | 0.00 | - | 10 | 243 | 48.85% |
| Z250117P00060000 | 2024-06-13 1:49PM EDT | 2025-01-17 | 13.20 | 12.80 | 14.45 | 0.00 | - | 1 | 1,858 | 41.55% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 2025-06-20 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 57.20% |
| Z251219P00060000 | 2024-04-22 12:58PM EDT | 2025-12-19 | 21.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z260116P00060000 | 2024-06-10 10:40AM EDT | 2026-01-16 | 19.53 | 14.00 | 18.85 | 0.00 | - | 1 | 4 | 44.57% |
© 2024 Yahoo. All rights reserved.