Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-05-09 2:58PM EDT | 15.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 63.87% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 130.32% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 302.00% |
| Z250117C00025000 | 2024-04-16 3:07PM EDT | 25.00 | 20.00 | 20.30 | 21.50 | 0.00 | - | 1 | 43 | 130.44% |
| Z250117C00027500 | 2024-04-19 12:12PM EDT | 27.50 | 16.70 | 18.10 | 19.40 | 0.00 | - | 8 | 7 | 118.52% |
| Z250117C00030000 | 2024-05-08 12:40PM EDT | 30.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.85 | 15.25 | 0.00 | - | 7 | 4 | 98.00% |
| Z250117C00035000 | 2024-05-17 3:47PM EDT | 35.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| Z250117C00037500 | 2024-05-28 1:52PM EDT | 37.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z250117C00040000 | 2024-05-30 12:24PM EDT | 40.00 | 6.29 | 0.00 | 0.00 | +0.12 | +1.94% | 4 | 0 | 0.78% |
| Z250117C00042500 | 2024-05-29 2:01PM EDT | 42.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| Z250117C00045000 | 2024-05-30 3:58PM EDT | 45.00 | 4.05 | 0.00 | 0.00 | -0.08 | -1.94% | 28 | 0 | 3.13% |
| Z250117C00047500 | 2024-05-29 11:40AM EDT | 47.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| Z250117C00050000 | 2024-05-29 2:58PM EDT | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| Z250117C00052500 | 2024-05-30 10:08AM EDT | 52.50 | 2.14 | 0.00 | 0.00 | -0.03 | -1.38% | 1 | 0 | 6.25% |
| Z250117C00055000 | 2024-05-30 3:28PM EDT | 55.00 | 1.69 | 0.00 | 0.00 | -0.06 | -3.43% | 18 | 0 | 12.50% |
| Z250117C00057500 | 2024-05-22 10:37AM EDT | 57.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z250117C00060000 | 2024-05-29 2:32PM EDT | 60.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| Z250117C00062500 | 2024-05-24 1:11PM EDT | 62.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z250117C00065000 | 2024-05-30 3:29PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | -0.05 | -6.67% | 28 | 0 | 12.50% |
| Z250117C00070000 | 2024-05-29 9:33AM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z250117C00075000 | 2024-05-29 10:22AM EDT | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z250117C00080000 | 2024-05-06 9:50AM EDT | 80.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| Z250117C00085000 | 2024-05-23 11:20AM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-05-24 11:13AM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| Z250117P00017500 | 2024-05-13 11:14AM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z250117P00020000 | 2024-05-28 1:48PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| Z250117P00022500 | 2024-05-23 11:48AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z250117P00025000 | 2024-05-24 12:10PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z250117P00027500 | 2024-05-28 12:38PM EDT | 27.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z250117P00030000 | 2024-05-29 2:11PM EDT | 30.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| Z250117P00032500 | 2024-05-08 3:32PM EDT | 32.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z250117P00035000 | 2024-05-23 11:24AM EDT | 35.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| Z250117P00037500 | 2024-05-29 10:48AM EDT | 37.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| Z250117P00040000 | 2024-05-29 1:58PM EDT | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| Z250117P00042500 | 2024-05-28 12:14PM EDT | 42.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z250117P00045000 | 2024-05-28 12:40PM EDT | 45.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| Z250117P00047500 | 2024-05-24 9:30AM EDT | 47.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250117P00050000 | 2024-05-23 11:24AM EDT | 50.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250117P00052500 | 2024-05-02 3:33PM EDT | 52.50 | 13.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250117P00055000 | 2024-05-28 9:30AM EDT | 55.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z250117P00057500 | 2024-05-07 3:30PM EDT | 57.50 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250117P00060000 | 2024-05-22 2:42PM EDT | 60.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| Z250117P00062500 | 2024-05-17 3:43PM EDT | 62.50 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 0.00% |
| Z250117P00070000 | 2024-05-30 2:35PM EDT | 70.00 | 30.30 | 0.00 | 0.00 | +1.85 | +6.50% | 40 | 0 | 0.00% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-05-06 10:18AM EDT | 80.00 | 39.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| Z250117P00085000 | 2024-05-21 9:50AM EDT | 85.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.