Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116C00017500 | 2024-05-28 9:33AM EDT | 17.50 | 24.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116C00020000 | 2024-05-14 11:15AM EDT | 20.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z260116C00022500 | 2024-05-09 11:34AM EDT | 22.50 | 23.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z260116C00025000 | 2024-05-02 12:36PM EDT | 25.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116C00030000 | 2024-05-23 10:24AM EDT | 30.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116C00035000 | 2024-05-30 12:05PM EDT | 35.00 | 12.80 | 0.00 | 0.00 | +0.30 | +2.40% | 5 | 0 | 0.00% |
| Z260116C00037500 | 2024-05-06 10:12AM EDT | 37.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116C00040000 | 2024-05-28 10:16AM EDT | 40.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.39% |
| Z260116C00042500 | 2024-05-23 12:12PM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| Z260116C00045000 | 2024-05-28 2:13PM EDT | 45.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| Z260116C00047500 | 2024-05-23 12:29PM EDT | 47.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| Z260116C00050000 | 2024-05-28 3:49PM EDT | 50.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| Z260116C00052500 | 2024-05-30 1:51PM EDT | 52.50 | 5.95 | 0.00 | 0.00 | -2.50 | -29.59% | 7 | 0 | 6.25% |
| Z260116C00055000 | 2024-05-24 3:30PM EDT | 55.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| Z260116C00057500 | 2024-04-11 1:51PM EDT | 57.50 | 8.30 | 5.20 | 7.20 | 0.00 | - | 10 | 38 | 56.23% |
| Z260116C00060000 | 2024-05-29 11:40AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| Z260116C00062500 | 2024-05-15 9:37AM EDT | 62.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| Z260116C00065000 | 2024-03-28 12:30PM EDT | 65.00 | 8.35 | 4.50 | 5.55 | 0.00 | - | 2 | 31 | 56.52% |
| Z260116C00070000 | 2024-05-29 9:30AM EDT | 70.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z260116C00075000 | 2024-05-28 3:32PM EDT | 75.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| Z260116C00080000 | 2024-05-07 10:48AM EDT | 80.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z260116C00085000 | 2024-05-24 2:15PM EDT | 85.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z260116P00017500 | 2024-05-30 10:02AM EDT | 17.50 | 0.77 | 0.00 | 0.00 | +0.13 | +20.31% | 1 | 0 | 12.50% |
| Z260116P00020000 | 2024-05-24 3:53PM EDT | 20.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| Z260116P00022500 | 2024-04-26 12:46PM EDT | 22.50 | 2.19 | 1.50 | 1.92 | 0.00 | - | 1 | 114 | 49.66% |
| Z260116P00025000 | 2024-05-02 12:08PM EDT | 25.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| Z260116P00027500 | 2024-04-22 10:39AM EDT | 27.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| Z260116P00030000 | 2024-05-13 10:55AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| Z260116P00032500 | 2024-05-29 10:42AM EDT | 32.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| Z260116P00035000 | 2024-05-22 2:39PM EDT | 35.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| Z260116P00037500 | 2024-05-29 2:02PM EDT | 37.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| Z260116P00040000 | 2024-05-23 1:22PM EDT | 40.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z260116P00042500 | 2024-05-23 2:13PM EDT | 42.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z260116P00045000 | 2024-05-29 2:27PM EDT | 45.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z260116P00047500 | 2024-05-07 2:12PM EDT | 47.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116P00050000 | 2024-04-30 1:54PM EDT | 50.00 | 12.60 | 13.95 | 15.05 | 0.00 | - | 1 | 287 | 38.42% |
| Z260116P00052500 | 2024-03-15 3:50PM EDT | 52.50 | 12.95 | 13.65 | 13.95 | 0.00 | - | 1 | 1 | 19.48% |
| Z260116P00055000 | 2024-05-02 9:55AM EDT | 55.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z260116P00057500 | 2024-02-13 4:41PM EDT | 57.50 | 13.35 | 12.25 | 12.60 | 0.00 | - | - | 7 | 0.00% |
| Z260116P00060000 | 2024-05-06 10:21AM EDT | 60.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z260116P00065000 | 2024-03-20 2:23PM EDT | 65.00 | 20.40 | 22.00 | 27.00 | 0.00 | - | 1 | 14 | 33.33% |
| Z260116P00070000 | 2024-01-05 1:45PM EDT | 70.00 | 21.01 | 18.90 | 20.15 | 0.00 | - | 1 | 1 | 0.00% |
| Z260116P00075000 | 2024-03-21 10:40AM EDT | 75.00 | 26.60 | 31.00 | 36.00 | 0.00 | - | 10 | 100 | 27.15% |
© 2024 Yahoo. All rights reserved.