Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00028500 | 2024-05-30 9:51AM EDT | 28.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531C00029000 | 2024-05-29 9:54AM EDT | 29.00 | 10.25 | 0.00 | 0.00 | +10.25 | - | - | 0 | 0.00% |
| Z240531C00031500 | 2024-05-23 9:52AM EDT | 31.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00032000 | 2024-05-29 10:23AM EDT | 32.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240531C00033500 | 2024-05-23 1:48PM EDT | 33.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00034000 | 2024-05-21 10:12AM EDT | 34.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00035000 | 2024-05-28 11:50AM EDT | 35.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240531C00037000 | 2024-05-28 2:23PM EDT | 37.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| Z240531C00038000 | 2024-05-23 2:03PM EDT | 38.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240531C00038500 | 2024-05-16 12:32PM EDT | 38.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531C00039000 | 2024-05-30 10:50AM EDT | 39.00 | 0.69 | 0.00 | 0.00 | -0.36 | -34.29% | 5 | 0 | 0.00% |
| Z240531C00039500 | 2024-05-30 3:03PM EDT | 39.50 | 0.34 | 0.00 | 0.00 | -0.44 | -56.41% | 127 | 0 | 6.25% |
| Z240531C00040000 | 2024-05-30 3:54PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | -0.20 | -52.63% | 412 | 0 | 12.50% |
| Z240531C00040500 | 2024-05-30 12:55PM EDT | 40.50 | 0.14 | 0.00 | 0.00 | -0.12 | -46.15% | 24 | 0 | 12.50% |
| Z240531C00041000 | 2024-05-30 2:34PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 16 | 0 | 25.00% |
| Z240531C00041500 | 2024-05-30 11:14AM EDT | 41.50 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 14 | 0 | 25.00% |
| Z240531C00042000 | 2024-05-30 12:45PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | -0.04 | -66.67% | 19 | 0 | 25.00% |
| Z240531C00042500 | 2024-05-29 12:46PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| Z240531C00043000 | 2024-05-30 3:03PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 3 | 0 | 50.00% |
| Z240531C00043500 | 2024-05-29 2:38PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| Z240531C00044000 | 2024-05-30 3:47PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | +0.03 | +100.00% | 15 | 0 | 50.00% |
| Z240531C00044500 | 2024-05-28 11:48AM EDT | 44.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240531C00045000 | 2024-05-30 3:47PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 18 | 0 | 50.00% |
| Z240531C00045500 | 2024-05-29 9:43AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| Z240531C00046000 | 2024-05-30 3:46PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| Z240531C00046500 | 2024-05-30 3:46PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 261 | 0 | 50.00% |
| Z240531C00047000 | 2024-05-30 11:37AM EDT | 47.00 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 2 | 0 | 50.00% |
| Z240531C00047500 | 2024-05-29 11:29AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| Z240531C00048000 | 2024-05-30 9:39AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| Z240531C00049000 | 2024-05-28 10:17AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240531C00049500 | 2024-05-24 1:28PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| Z240531C00050000 | 2024-05-30 11:53AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 0 | 50.00% |
| Z240531C00051000 | 2024-05-23 10:02AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| Z240531C00052000 | 2024-05-23 10:00AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| Z240531C00053000 | 2024-05-23 10:00AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
| Z240531C00054000 | 2024-05-23 10:00AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240531C00055000 | 2024-05-20 12:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| Z240531C00060000 | 2024-05-20 11:20AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| Z240531C00065000 | 2024-05-20 11:19AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00029500 | 2024-05-23 10:01AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z240531P00030000 | 2024-05-24 12:12PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 50.00% |
| Z240531P00030500 | 2024-05-24 1:26PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| Z240531P00031000 | 2024-05-24 1:27PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| Z240531P00031500 | 2024-05-24 1:27PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| Z240531P00032000 | 2024-05-24 1:27PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| Z240531P00032500 | 2024-05-28 10:29AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| Z240531P00033000 | 2024-05-28 10:29AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| Z240531P00033500 | 2024-05-28 10:46AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 50.00% |
| Z240531P00034000 | 2024-05-28 12:46PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 50.00% |
| Z240531P00034500 | 2024-05-29 11:08AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240531P00035000 | 2024-05-29 12:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| Z240531P00035500 | 2024-05-30 10:05AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| Z240531P00036000 | 2024-05-30 1:06PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 186 | 0 | 50.00% |
| Z240531P00036500 | 2024-05-30 11:25AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 718 | 0 | 50.00% |
| Z240531P00037000 | 2024-05-30 3:02PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 19 | 0 | 25.00% |
| Z240531P00037500 | 2024-05-30 3:46PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 604 | 0 | 25.00% |
| Z240531P00038000 | 2024-05-30 3:59PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 247 | 0 | 12.50% |
| Z240531P00038500 | 2024-05-30 10:33AM EDT | 38.50 | 0.17 | 0.00 | 0.00 | -0.06 | -26.09% | 2 | 0 | 12.50% |
| Z240531P00039000 | 2024-05-30 3:56PM EDT | 39.00 | 0.28 | 0.00 | 0.00 | -0.09 | -24.32% | 119 | 0 | 3.13% |
| Z240531P00039500 | 2024-05-30 3:32PM EDT | 39.50 | 0.52 | 0.00 | 0.00 | -0.06 | -10.34% | 37 | 0 | 0.00% |
| Z240531P00040000 | 2024-05-30 1:34PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | -0.21 | -25.61% | 10 | 0 | 0.00% |
| Z240531P00040500 | 2024-05-30 10:22AM EDT | 40.50 | 1.17 | 0.00 | 0.00 | -0.19 | -13.97% | 5 | 0 | 0.00% |
| Z240531P00041000 | 2024-05-30 2:10PM EDT | 41.00 | 1.48 | 0.00 | 0.00 | -0.28 | -15.91% | 10 | 0 | 0.00% |
| Z240531P00041500 | 2024-05-30 3:03PM EDT | 41.50 | 2.43 | 0.00 | 0.00 | +0.70 | +40.46% | 11 | 0 | 0.00% |
| Z240531P00042000 | 2024-05-30 12:14PM EDT | 42.00 | 2.35 | 0.00 | 0.00 | -0.33 | -12.31% | 11 | 0 | 0.00% |
| Z240531P00042500 | 2024-05-30 3:40PM EDT | 42.50 | 3.17 | 0.00 | 0.00 | +0.07 | +2.26% | 30 | 0 | 0.00% |
| Z240531P00043000 | 2024-05-30 1:23PM EDT | 43.00 | 3.43 | 0.00 | 0.00 | -0.03 | -0.87% | 2 | 0 | 0.00% |
| Z240531P00043500 | 2024-05-23 12:11PM EDT | 43.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| Z240531P00044000 | 2024-05-29 11:38AM EDT | 44.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| Z240531P00044500 | 2024-05-22 3:58PM EDT | 44.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| Z240531P00045000 | 2024-05-29 10:53AM EDT | 45.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240531P00045500 | 2024-05-15 9:49AM EDT | 45.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00046000 | 2024-05-28 12:55PM EDT | 46.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240531P00046500 | 2024-05-15 9:49AM EDT | 46.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 7.25 | 7.70 | 0.00 | - | 5 | 5 | 0.00% |
| Z240531P00047500 | 2024-05-28 11:28AM EDT | 47.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240531P00048000 | 2024-05-17 2:57PM EDT | 48.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 4.30 | 4.55 | 0.00 | - | - | 0 | 0.00% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240531P00065000 | 2024-05-20 9:47AM EDT | 65.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.