UK markets open in 3 hours 45 minutes
NIKKEI 225
39,346.92 +559.54 (+1.44%) HANG SENG
19,629.16 +75.55 (+0.39%) CRUDE OIL
79.96 -0.10 (-0.12%) GOLD FUTURES
2,438.60 +21.20 (+0.88%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,483.94 -347.72 (-0.66%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00022500 | 2024-05-13 10:26AM EDT | 22.50 | 22.40 | 22.30 | 23.80 | +22.40 | - | 2 | 2 | 61.04% |
| Z250620C00025000 | 2024-05-02 3:06PM EDT | 25.00 | 17.55 | 21.25 | 21.80 | 0.00 | - | 22 | 22 | 64.75% |
| Z250620C00030000 | 2024-05-03 10:34AM EDT | 30.00 | 15.00 | 15.80 | 20.00 | 0.00 | - | 2 | 126 | 61.28% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 35.00 | 14.40 | 12.65 | 16.10 | 0.00 | - | - | 1 | 56.41% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 48.47% |
| Z250620C00040000 | 2024-05-10 3:12PM EDT | 40.00 | 10.14 | 11.20 | 12.45 | 0.00 | - | 2 | 4 | 55.90% |
| Z250620C00042500 | 2024-05-10 10:02AM EDT | 42.50 | 9.20 | 9.90 | 10.55 | 0.00 | - | 10 | 17 | 52.86% |
| Z250620C00045000 | 2024-05-17 3:54PM EDT | 45.00 | 8.80 | 7.20 | 9.95 | -0.69 | -7.27% | 31 | 16 | 56.89% |
| Z250620C00047500 | 2024-05-10 1:06PM EDT | 47.50 | 6.99 | 7.65 | 7.95 | 0.00 | - | 1 | 193 | 50.73% |
| Z250620C00050000 | 2024-05-15 11:11AM EDT | 50.00 | 6.80 | 6.65 | 7.90 | 0.00 | - | 5 | 88 | 51.49% |
| Z250620C00052500 | 2024-05-02 11:14AM EDT | 52.50 | 4.00 | 5.75 | 6.35 | 0.00 | - | 9 | 67 | 50.42% |
| Z250620C00055000 | 2024-05-13 2:40PM EDT | 55.00 | 4.48 | 4.95 | 6.25 | 0.00 | - | 8 | 78 | 53.47% |
| Z250620C00057500 | 2024-05-02 1:34PM EDT | 57.50 | 3.00 | 4.30 | 5.55 | 0.00 | - | 64 | 129 | 52.87% |
| Z250620C00060000 | 2024-05-14 10:47AM EDT | 60.00 | 4.05 | 3.70 | 4.95 | 0.00 | - | 4 | 285 | 52.49% |
| Z250620C00062500 | 2024-05-02 9:55AM EDT | 62.50 | 2.00 | 2.53 | 3.45 | 0.00 | - | 1 | 154 | 46.41% |
| Z250620C00065000 | 2024-05-14 3:06PM EDT | 65.00 | 2.97 | 2.41 | 3.45 | 0.00 | - | 14 | 57 | 48.89% |
| Z250620C00070000 | 2024-05-14 3:09PM EDT | 70.00 | 2.21 | 1.82 | 2.41 | 0.00 | - | 27 | 77 | 46.50% |
| Z250620C00075000 | 2024-05-02 1:09PM EDT | 75.00 | 0.93 | 1.44 | 2.47 | 0.00 | - | 15 | 27 | 50.78% |
| Z250620C00080000 | 2024-05-02 10:25AM EDT | 80.00 | 0.66 | 1.04 | 1.57 | 0.00 | - | 1 | 32 | 47.14% |
| Z250620C00085000 | 2024-05-17 11:38AM EDT | 85.00 | 0.98 | 0.76 | 1.22 | 0.00 | - | 1 | 567 | 46.88% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00022500 | 2024-05-01 2:14PM EDT | 22.50 | 1.06 | 0.69 | 0.82 | 0.00 | - | - | 1 | 50.20% |
| Z250620P00025000 | 2024-05-15 2:47PM EDT | 25.00 | 1.03 | 1.00 | 1.14 | 0.00 | - | 1 | 79 | 49.34% |
| Z250620P00027500 | 2024-05-09 12:14PM EDT | 27.50 | 1.65 | 1.39 | 1.86 | 0.00 | - | 1 | 201 | 51.00% |
| Z250620P00030000 | 2024-05-14 10:36AM EDT | 30.00 | 1.90 | 1.85 | 2.09 | 0.00 | - | 1 | 215 | 46.38% |
| Z250620P00032500 | 2024-05-09 3:29PM EDT | 32.50 | 2.87 | 2.55 | 2.74 | 0.00 | - | 65 | 310 | 45.19% |
| Z250620P00035000 | 2024-05-17 12:02PM EDT | 35.00 | 3.30 | 2.92 | 3.50 | 0.00 | - | 1 | 94 | 44.02% |
| Z250620P00037500 | 2024-05-17 9:47AM EDT | 37.50 | 4.15 | 3.30 | 4.35 | -0.55 | -11.70% | 1 | 353 | 42.70% |
| Z250620P00040000 | 2024-05-17 3:55PM EDT | 40.00 | 5.30 | 4.65 | 5.35 | +0.20 | +3.92% | 29 | 20 | 41.61% |
| Z250620P00042500 | 2024-05-13 10:48AM EDT | 42.50 | 6.65 | 5.90 | 6.45 | 0.00 | - | 12 | 14 | 40.41% |
| Z250620P00045000 | 2024-05-13 10:48AM EDT | 45.00 | 7.95 | 6.50 | 7.70 | 0.00 | - | 12 | 62 | 39.36% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 47.50 | 9.55 | 7.95 | 9.05 | 0.00 | - | 1 | 17 | 38.20% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 50.00 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 40.20% |
| Z250620P00052500 | 2024-05-02 10:44AM EDT | 52.50 | 15.60 | 10.80 | 12.15 | 0.00 | - | 1 | 60 | 36.06% |
| Z250620P00055000 | 2024-05-14 12:26PM EDT | 55.00 | 13.75 | 13.45 | 13.85 | 0.00 | - | 2 | 11 | 34.85% |
| Z250620P00057500 | 2024-05-14 10:24AM EDT | 57.50 | 14.75 | 14.40 | 17.35 | 0.00 | - | 2 | 147 | 43.85% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 18.50 | 19.75 | 0.00 | - | 1 | 7 | 46.17% |
| Z250620P00062500 | 2024-04-30 10:17AM EDT | 62.50 | 20.45 | 19.25 | 20.55 | 0.00 | - | - | 2 | 38.10% |
© 2024 Yahoo. All rights reserved.