Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00020000 | 2024-05-01 2:11PM EDT | 20.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 1,336.91% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 359.47% |
| ZG240517C00030000 | 2024-04-23 9:50AM EDT | 30.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZG240517C00035000 | 2024-04-30 3:41PM EDT | 35.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZG240517C00040000 | 2024-05-02 3:21PM EDT | 40.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| ZG240517C00045000 | 2024-05-02 3:45PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 12.50% |
| ZG240517C00050000 | 2024-05-02 3:44PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ZG240517C00055000 | 2024-05-02 1:30PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ZG240517C00060000 | 2024-05-02 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZG240517C00065000 | 2024-05-01 1:16PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZG240517C00070000 | 2024-04-12 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 50.00% |
| ZG240517C00075000 | 2024-04-12 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 173.05% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517P00017500 | 2024-03-18 9:39AM EDT | 17.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 210.55% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 164.84% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 151.17% |
| ZG240517P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZG240517P00030000 | 2024-05-02 12:18PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZG240517P00035000 | 2024-05-02 3:59PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| ZG240517P00040000 | 2024-05-02 3:53PM EDT | 40.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| ZG240517P00045000 | 2024-05-02 2:08PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZG240517P00050000 | 2024-05-02 10:14AM EDT | 50.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZG240517P00055000 | 2024-04-24 10:22AM EDT | 55.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ZG240517P00065000 | 2024-01-26 2:29PM EDT | 65.00 | 11.21 | 13.70 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| ZG240517P00075000 | 2024-03-01 4:49PM EDT | 75.00 | 19.80 | 25.20 | 28.60 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.