Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 0.00% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.10 | 32.35 | 0.00 | - | - | 1 | 232.57% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z241115C00032500 | 2024-05-09 9:33AM EDT | 32.50 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115C00035000 | 2024-05-14 9:56AM EDT | 35.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115C00037500 | 2024-05-16 10:47AM EDT | 37.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| Z241115C00040000 | 2024-05-14 11:57AM EDT | 40.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| Z241115C00042500 | 2024-05-16 9:43AM EDT | 42.50 | 7.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115C00045000 | 2024-05-17 10:05AM EDT | 45.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| Z241115C00047500 | 2024-05-15 10:18AM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| Z241115C00050000 | 2024-05-17 3:43PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| Z241115C00052500 | 2024-05-17 11:35AM EDT | 52.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z241115C00055000 | 2024-05-15 3:56PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| Z241115C00057500 | 2024-05-17 3:55PM EDT | 57.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z241115C00060000 | 2024-05-14 11:57AM EDT | 60.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| Z241115C00062500 | 2024-05-13 9:50AM EDT | 62.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z241115C00065000 | 2024-05-14 12:54PM EDT | 65.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| Z241115C00070000 | 2024-05-09 11:57AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| Z241115C00075000 | 2024-04-29 10:50AM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| Z241115C00080000 | 2024-05-06 12:37PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| Z241115C00085000 | 2024-05-16 1:40PM EDT | 85.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2023-12-18 4:45PM EDT | 17.50 | 0.15 | 0.00 | 0.43 | 0.00 | - | 2 | 7 | 74.22% |
| Z241115P00020000 | 2024-03-15 2:31PM EDT | 20.00 | 0.25 | 0.00 | 2.06 | 0.00 | - | 3 | 16 | 93.07% |
| Z241115P00022500 | 2024-05-02 10:51AM EDT | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z241115P00025000 | 2024-05-07 9:30AM EDT | 25.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| Z241115P00027500 | 2024-05-07 2:51PM EDT | 27.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z241115P00030000 | 2024-05-14 11:08AM EDT | 30.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z241115P00032500 | 2024-05-16 12:37PM EDT | 32.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z241115P00035000 | 2024-05-14 11:04AM EDT | 35.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| Z241115P00037500 | 2024-05-16 3:38PM EDT | 37.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z241115P00040000 | 2024-05-16 9:48AM EDT | 40.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| Z241115P00042500 | 2024-05-15 12:32PM EDT | 42.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| Z241115P00045000 | 2024-05-14 1:50PM EDT | 45.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| Z241115P00047500 | 2024-05-16 10:26AM EDT | 47.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| Z241115P00050000 | 2024-05-17 11:56AM EDT | 50.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z241115P00052500 | 2024-05-08 3:55PM EDT | 52.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| Z241115P00055000 | 2024-05-16 11:07AM EDT | 55.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115P00057500 | 2024-05-07 3:30PM EDT | 57.50 | 15.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115P00060000 | 2024-05-06 10:21AM EDT | 60.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z241115P00062500 | 2024-05-17 2:13PM EDT | 62.50 | 18.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 21.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 27.80 | 29.30 | 0.00 | - | 1 | 5 | 71.56% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 62.99% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.