Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 427.15% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 543.46% |
| Z240621C00025000 | 2024-05-22 2:00PM EDT | 25.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621C00027500 | 2024-05-23 10:19AM EDT | 27.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240621C00030000 | 2024-05-29 9:46AM EDT | 30.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621C00032500 | 2024-05-02 12:39PM EDT | 32.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621C00035000 | 2024-05-30 10:22AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z240621C00036000 | 2024-05-30 10:19AM EDT | 36.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240621C00037000 | 2024-05-30 9:33AM EDT | 37.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| Z240621C00037500 | 2024-05-28 3:37PM EDT | 37.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621C00038000 | 2024-05-28 12:44PM EDT | 38.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621C00039000 | 2024-05-29 9:58AM EDT | 39.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240621C00039500 | 2024-05-30 11:02AM EDT | 39.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| Z240621C00040000 | 2024-05-30 3:12PM EDT | 40.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| Z240621C00040500 | 2024-05-29 10:20AM EDT | 40.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| Z240621C00041000 | 2024-05-29 3:57PM EDT | 41.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| Z240621C00041500 | 2024-05-28 9:32AM EDT | 41.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z240621C00042000 | 2024-05-30 9:37AM EDT | 42.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z240621C00042500 | 2024-05-29 2:25PM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| Z240621C00043000 | 2024-05-30 2:04PM EDT | 43.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| Z240621C00043500 | 2024-05-30 11:57AM EDT | 43.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| Z240621C00044000 | 2024-05-29 3:57PM EDT | 44.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| Z240621C00044500 | 2024-05-28 11:32AM EDT | 44.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| Z240621C00045000 | 2024-05-30 3:20PM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| Z240621C00045500 | 2024-05-23 12:37PM EDT | 45.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Z240621C00046000 | 2024-05-30 9:30AM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240621C00046500 | 2024-05-23 9:54AM EDT | 46.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Z240621C00047000 | 2024-05-30 1:19PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| Z240621C00047500 | 2024-05-30 3:49PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 25.00% |
| Z240621C00048000 | 2024-05-29 2:49PM EDT | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| Z240621C00048500 | 2024-05-29 2:47PM EDT | 48.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| Z240621C00049000 | 2024-05-29 11:33AM EDT | 49.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240621C00050000 | 2024-05-30 2:53PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z240621C00052500 | 2024-05-30 9:42AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240621C00053000 | 2024-05-22 3:16PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| Z240621C00055000 | 2024-05-30 10:44AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240621C00057500 | 2024-05-30 2:39PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240621C00060000 | 2024-05-29 12:25PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240621C00062500 | 2024-05-15 10:54AM EDT | 62.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240621C00065000 | 2024-05-30 3:44PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240621C00070000 | 2024-05-30 1:16PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240621C00075000 | 2024-05-17 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Z240621C00080000 | 2024-05-14 9:53AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 1.87 | 0.00 | - | 2 | 394 | 214.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 185 | 156.25% |
| Z240621P00025000 | 2024-05-21 10:56AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240621P00027500 | 2024-05-17 9:57AM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240621P00030000 | 2024-05-28 3:19PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| Z240621P00032500 | 2024-05-30 3:02PM EDT | 32.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| Z240621P00035000 | 2024-05-30 3:52PM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| Z240621P00036000 | 2024-05-30 3:02PM EDT | 36.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z240621P00037000 | 2024-05-29 9:34AM EDT | 37.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| Z240621P00037500 | 2024-05-30 3:56PM EDT | 37.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| Z240621P00038000 | 2024-05-24 1:57PM EDT | 38.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| Z240621P00039000 | 2024-05-30 10:35AM EDT | 39.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| Z240621P00039500 | 2024-05-30 10:19AM EDT | 39.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621P00040000 | 2024-05-30 12:44PM EDT | 40.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| Z240621P00040500 | 2024-05-24 3:02PM EDT | 40.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| Z240621P00041000 | 2024-05-30 3:56PM EDT | 41.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240621P00041500 | 2024-05-29 2:07PM EDT | 41.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| Z240621P00042000 | 2024-05-30 1:23PM EDT | 42.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621P00042500 | 2024-05-30 11:36AM EDT | 42.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240621P00043000 | 2024-05-29 2:07PM EDT | 43.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| Z240621P00043500 | 2024-05-23 10:36AM EDT | 43.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240621P00044000 | 2024-05-24 12:22PM EDT | 44.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240621P00044500 | 2024-05-24 11:35AM EDT | 44.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| Z240621P00045000 | 2024-05-30 3:20PM EDT | 45.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621P00045500 | 2024-05-24 11:46AM EDT | 45.50 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621P00046000 | 2024-05-23 10:28AM EDT | 46.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240621P00046500 | 2024-05-23 10:28AM EDT | 46.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240621P00047000 | 2024-05-22 10:00AM EDT | 47.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240621P00047500 | 2024-05-28 3:37PM EDT | 47.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621P00050000 | 2024-05-29 1:22PM EDT | 50.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621P00052500 | 2024-05-30 3:35PM EDT | 52.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| Z240621P00055000 | 2024-05-30 3:35PM EDT | 55.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| Z240621P00057500 | 2024-05-30 3:35PM EDT | 57.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 0.00% |
| Z240621P00060000 | 2024-05-24 3:32PM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 0.00% |
| Z240621P00065000 | 2024-05-09 10:13AM EDT | 65.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621P00070000 | 2024-05-22 11:54AM EDT | 70.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
| Z240621P00085000 | 2024-05-14 10:15AM EDT | 85.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.