Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00050000 | 2024-05-07 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 237 | 186.33% |
| Z240517C00050000 | 2024-05-09 9:32AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.09 | -0.05 | -55.56% | 5 | 5,807 | 55.47% |
| Z240524C00050000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.12 | 0.00 | - | 3 | 93 | 49.41% |
| Z240531C00050000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 0.24 | 0.07 | 0.13 | 0.00 | - | 7 | 15 | 41.99% |
| Z240607C00050000 | 2024-05-01 3:33PM EDT | 2024-06-07 | 0.90 | 0.11 | 0.18 | 0.00 | - | - | 30 | 39.55% |
| Z240621C00050000 | 2024-05-09 10:08AM EDT | 2024-06-21 | 0.34 | 0.31 | 0.37 | +0.03 | +9.68% | 18 | 6,390 | 39.55% |
| Z240816C00050000 | 2024-05-09 10:02AM EDT | 2024-08-16 | 1.51 | 1.49 | 1.57 | -0.01 | -0.66% | 4 | 1,430 | 44.90% |
| Z241115C00050000 | 2024-05-08 11:59AM EDT | 2024-11-15 | 3.10 | 3.10 | 3.20 | 0.00 | - | 10 | 284 | 47.06% |
| Z250117C00050000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 3.75 | 3.90 | 4.00 | 0.00 | - | 77 | 2,508 | 46.66% |
| Z250620C00050000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 6.67 | 5.90 | 6.05 | 0.00 | - | 2 | 85 | 48.36% |
| Z251219C00050000 | 2024-05-02 9:41AM EDT | 2025-12-19 | 6.30 | 7.90 | 8.10 | 0.00 | - | 2 | 109 | 49.73% |
| Z260116C00050000 | 2024-05-06 11:11AM EDT | 2026-01-16 | 7.70 | 7.10 | 9.00 | 0.00 | - | 4 | 263 | 52.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 7.05 | 7.90 | 0.00 | - | 3 | 0 | 192.77% |
| Z240517P00050000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 8.43 | 7.60 | 7.90 | 0.00 | - | 11 | 829 | 80.08% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 7.30 | 7.85 | 0.00 | - | 3 | 0 | 65.63% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 9.15 | 7.60 | 7.90 | 0.00 | - | 2 | 0 | 50.10% |
| Z240621P00050000 | 2024-05-08 10:08AM EDT | 2024-06-21 | 7.50 | 7.75 | 7.95 | 0.00 | - | 273 | 2,741 | 42.58% |
| Z240816P00050000 | 2024-05-08 10:42AM EDT | 2024-08-16 | 8.55 | 8.55 | 8.70 | 0.00 | - | 1 | 867 | 40.14% |
| Z241115P00050000 | 2024-05-08 10:07AM EDT | 2024-11-15 | 9.55 | 9.60 | 9.75 | 0.00 | - | 2 | 545 | 38.97% |
| Z250117P00050000 | 2024-05-08 1:22PM EDT | 2025-01-17 | 10.30 | 10.05 | 10.25 | 0.00 | - | 112 | 2,378 | 37.62% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 34.67% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 39.42% |
| Z260116P00050000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 12.60 | 11.30 | 12.75 | 0.00 | - | 1 | 287 | 35.78% |
© 2024 Yahoo. All rights reserved.