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 | 23.10 | 23.70 | 0.00 | - | 1 | 1 | 671.88% |
| ZG240517C00022500 | 2024-01-04 2:16PM EDT | 22.50 | 30.92 | 32.40 | 35.70 | 0.00 | - | 1 | 3 | 3,911.33% |
| ZG240517C00025000 | 2023-11-03 11:21AM EDT | 25.00 | 12.75 | 16.80 | 18.80 | 0.00 | - | 1 | 1 | 743.75% |
| ZG240517C00030000 | 2024-04-23 9:50AM EDT | 30.00 | 12.47 | 13.10 | 15.30 | 0.00 | - | 1 | 4 | 646.48% |
| ZG240517C00035000 | 2024-05-13 12:35PM EDT | 35.00 | 7.15 | 6.90 | 9.80 | 0.00 | - | 1 | 34 | 50.00% |
| ZG240517C00040000 | 2024-05-17 12:56PM EDT | 40.00 | 3.30 | 3.10 | 4.20 | -0.39 | -10.57% | 2 | 273 | 157.62% |
| ZG240517C00045000 | 2024-05-17 2:14PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 5 | 1,764 | 53.13% |
| ZG240517C00050000 | 2024-05-17 10:55AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.17 | -94.44% | 1 | 1,395 | 134.38% |
| ZG240517C00055000 | 2024-05-14 10:54AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 604 | 206.25% |
| ZG240517C00060000 | 2024-05-02 12:10PM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 251 | 314.06% |
| ZG240517C00065000 | 2024-05-01 1:16PM EDT | 65.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 188 | 480.47% |
| ZG240517C00070000 | 2024-05-13 9:53AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,054 | 375.00% |
| ZG240517C00075000 | 2024-05-13 9:53AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 102 | 418.75% |
| ZG240517C00080000 | 2024-03-08 11:43AM EDT | 80.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 2 | 404 | 584.38% |
| ZG240517C00085000 | 2024-04-15 3:43PM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 115 | 612.50% |
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 | 893.75% |
| ZG240517P00020000 | 2024-02-20 12:31PM EDT | 20.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 14 | 69 | 712.50% |
| ZG240517P00022500 | 2023-12-12 11:51AM EDT | 22.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 52 | 665.63% |
| ZG240517P00025000 | 2024-04-22 3:44PM EDT | 25.00 | 0.02 | 0.00 | 1.20 | 0.00 | - | 3 | 69 | 800.00% |
| ZG240517P00030000 | 2024-05-02 12:18PM EDT | 30.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 238 | 312.50% |
| ZG240517P00035000 | 2024-05-17 11:15AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 508 | 193.75% |
| ZG240517P00040000 | 2024-05-17 11:56AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 677 | 84.38% |
| ZG240517P00045000 | 2024-05-17 3:51PM EDT | 45.00 | 1.96 | 0.60 | 1.90 | +0.76 | +63.33% | 31 | 520 | 89.45% |
| ZG240517P00050000 | 2024-05-02 10:14AM EDT | 50.00 | 11.70 | 4.80 | 8.90 | 0.00 | - | 5 | 0 | 201.56% |
| ZG240517P00055000 | 2024-05-10 10:33AM EDT | 55.00 | 12.90 | 10.40 | 13.70 | 0.00 | - | 3 | 0 | 348.44% |
| ZG240517P00060000 | 2024-04-15 2:16PM EDT | 60.00 | 17.50 | 15.10 | 16.00 | 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.