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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 858.79% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 200.10% |
| ZG240517C00030000 | 2024-04-18 3:54PM EDT | 30.00 | 11.50 | 11.10 | 11.50 | 0.00 | - | 1 | 5 | 78.91% |
| ZG240517C00035000 | 2024-04-18 9:40AM EDT | 35.00 | 7.25 | 6.60 | 7.00 | 0.00 | - | 1 | 36 | 66.99% |
| ZG240517C00040000 | 2024-04-17 10:33AM EDT | 40.00 | 4.31 | 3.30 | 3.50 | 0.00 | - | 19 | 123 | 63.72% |
| ZG240517C00045000 | 2024-04-19 3:39PM EDT | 45.00 | 1.28 | 1.30 | 1.40 | -0.22 | -14.67% | 6 | 553 | 61.38% |
| ZG240517C00050000 | 2024-04-19 1:56PM EDT | 50.00 | 0.45 | 0.40 | 0.55 | 0.00 | - | 9 | 959 | 61.72% |
| ZG240517C00055000 | 2024-04-18 3:36PM EDT | 55.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 590 | 62.31% |
| ZG240517C00060000 | 2024-04-18 3:46PM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 244 | 71.09% |
| ZG240517C00065000 | 2024-04-08 11:51AM EDT | 65.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 193 | 91.21% |
| ZG240517C00070000 | 2024-04-12 3:24PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 952 | 1,054 | 78.13% |
| ZG240517C00075000 | 2024-04-12 9:33AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 102 | 86.72% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 119.14% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 115 | 124.22% |
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 | 160.94% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 126.95% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 117.58% |
| ZG240517P00025000 | 2024-04-19 10:55AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | -0.08 | -66.67% | 10 | 69 | 85.55% |
| ZG240517P00030000 | 2024-04-19 10:00AM EDT | 30.00 | 0.23 | 0.10 | 0.15 | +0.08 | +53.33% | 10 | 219 | 67.38% |
| ZG240517P00035000 | 2024-04-19 9:51AM EDT | 35.00 | 0.64 | 0.55 | 0.80 | +0.14 | +28.00% | 1 | 433 | 63.97% |
| ZG240517P00040000 | 2024-04-19 3:57PM EDT | 40.00 | 2.20 | 2.10 | 2.25 | +0.20 | +10.00% | 143 | 634 | 59.55% |
| ZG240517P00045000 | 2024-04-19 2:46PM EDT | 45.00 | 5.18 | 5.10 | 5.30 | +0.18 | +3.60% | 13 | 647 | 58.64% |
| ZG240517P00050000 | 2024-04-18 3:10PM EDT | 50.00 | 8.95 | 9.20 | 10.80 | 0.00 | - | 1 | 243 | 80.57% |
| ZG240517P00055000 | 2024-04-10 11:02AM EDT | 55.00 | 10.36 | 12.20 | 15.70 | 0.00 | - | 3 | 69 | 123.14% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 18.80 | 20.80 | 0.00 | - | 15 | 0 | 112.99% |
| 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.