Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00045000 | 2024-05-09 10:09AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 135 | 2,081 | 46.88% |
| Z240517C00045000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 0.31 | 0.25 | 0.29 | +0.10 | +47.62% | 6 | 4,317 | 41.60% |
| Z240524C00045000 | 2024-05-08 10:01AM EDT | 2024-05-24 | 0.70 | 0.44 | 0.49 | 0.00 | - | 3 | 25 | 38.77% |
| Z240531C00045000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 1.15 | 0.61 | 0.72 | 0.00 | - | 29 | 72 | 38.82% |
| Z240607C00045000 | 2024-05-07 11:47AM EDT | 2024-06-07 | 1.40 | 0.83 | 1.12 | 0.00 | - | 5 | 4 | 43.21% |
| Z240621C00045000 | 2024-05-09 10:40AM EDT | 2024-06-21 | 1.39 | 1.25 | 1.30 | +0.17 | +13.93% | 5 | 10,276 | 38.99% |
| Z240816C00045000 | 2024-05-09 11:18AM EDT | 2024-08-16 | 3.00 | 2.98 | 3.05 | +0.04 | +1.35% | 84 | 13,241 | 46.14% |
| Z241115C00045000 | 2024-05-09 11:05AM EDT | 2024-11-15 | 4.95 | 4.85 | 4.95 | +0.25 | +5.32% | 17 | 557 | 48.93% |
| Z250117C00045000 | 2024-05-08 1:15PM EDT | 2025-01-17 | 5.73 | 5.70 | 5.80 | +0.03 | +0.53% | 1 | 10,860 | 48.45% |
| Z250620C00045000 | 2024-05-07 3:13PM EDT | 2025-06-20 | 8.60 | 7.75 | 8.00 | 0.00 | - | 1 | 20 | 50.59% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 2025-12-19 | 11.45 | 8.75 | 10.00 | 0.00 | - | 7 | 152 | 51.54% |
| Z260116C00045000 | 2024-05-02 3:13PM EDT | 2026-01-16 | 8.65 | 9.95 | 10.20 | 0.00 | - | 8 | 89 | 50.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00045000 | 2024-05-09 10:20AM EDT | 2024-05-10 | 2.76 | 2.06 | 2.80 | +0.81 | +41.54% | 2 | 9 | 83.59% |
| Z240517P00045000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 3.09 | 2.82 | 3.20 | 0.00 | - | 3 | 3,025 | 50.20% |
| Z240524P00045000 | 2024-05-06 3:02PM EDT | 2024-05-24 | 3.88 | 2.97 | 3.40 | 0.00 | - | 1 | 4 | 50.78% |
| Z240531P00045000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 3.54 | 3.15 | 4.20 | 0.00 | - | 2 | 195 | 62.60% |
| Z240607P00045000 | 2024-05-03 11:23AM EDT | 2024-06-07 | 4.50 | 3.30 | 5.35 | 0.00 | - | 3 | 10 | 57.52% |
| Z240621P00045000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 3.30 | 3.60 | 3.75 | 0.00 | - | 363 | 9,839 | 37.16% |
| Z240816P00045000 | 2024-05-09 10:59AM EDT | 2024-08-16 | 5.00 | 5.00 | 5.10 | +0.15 | +3.09% | 10 | 8,244 | 40.45% |
| Z241115P00045000 | 2024-05-09 11:18AM EDT | 2024-11-15 | 6.40 | 6.35 | 6.45 | +0.05 | +0.79% | 12 | 648 | 40.37% |
| Z250117P00045000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 7.10 | 6.85 | 7.00 | 0.00 | - | 5 | 2,207 | 38.90% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 8.65 | 8.25 | 8.40 | 0.00 | - | 181 | 52 | 38.53% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 9.15 | 9.55 | 0.00 | - | 3 | 48 | 37.41% |
| Z260116P00045000 | 2024-05-08 2:46PM EDT | 2026-01-16 | 9.63 | 9.00 | 9.65 | 0.00 | - | 3 | 138 | 37.01% |
© 2024 Yahoo. All rights reserved.