UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.07 -0.56 (-0.68%) GOLD FUTURES
2,307.60 -50.10 (-2.12%) DOW
37,979.26 -406.83 (-1.06%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00027500 | 2024-04-23 11:40AM EDT | 27.50 | 15.85 | 15.20 | 15.90 | 0.00 | - | - | 10 | 215.63% |
| Z240503C00028000 | 2024-04-23 11:40AM EDT | 28.00 | 15.35 | 14.75 | 15.30 | 0.00 | - | - | 2 | 194.53% |
| Z240503C00029500 | 2024-04-23 9:31AM EDT | 29.50 | 13.25 | 13.00 | 13.80 | 0.00 | - | - | 1 | 251.56% |
| Z240503C00034000 | 2024-04-30 10:21AM EDT | 34.00 | 9.50 | 8.90 | 9.55 | -0.10 | -1.04% | 6 | 3 | 161.72% |
| Z240503C00035000 | 2024-04-24 10:01AM EDT | 35.00 | 8.37 | 7.85 | 8.55 | -0.78 | -8.52% | 2 | 8 | 142.19% |
| Z240503C00035500 | 2024-04-24 10:51AM EDT | 35.50 | 8.30 | 7.55 | 8.00 | 0.00 | - | - | 2 | 145.31% |
| Z240503C00040000 | 2024-04-30 1:16PM EDT | 40.00 | 4.14 | 4.05 | 4.15 | -0.49 | -10.58% | 11 | 12 | 133.50% |
| Z240503C00040500 | 2024-04-26 1:25PM EDT | 40.50 | 4.35 | 3.70 | 3.85 | 0.00 | - | 18 | 17 | 133.69% |
| Z240503C00041000 | 2024-04-30 2:13PM EDT | 41.00 | 3.50 | 3.40 | 3.50 | -0.44 | -11.31% | 6 | 36 | 132.81% |
| Z240503C00041500 | 2024-04-26 12:58PM EDT | 41.50 | 3.65 | 3.10 | 3.20 | 0.00 | - | 1 | 5 | 132.52% |
| Z240503C00042000 | 2024-04-30 10:20AM EDT | 42.00 | 2.93 | 2.84 | 2.91 | -0.07 | -2.33% | 1 | 74 | 132.72% |
| Z240503C00042500 | 2024-04-30 10:20AM EDT | 42.50 | 2.64 | 2.58 | 2.63 | -0.35 | -11.71% | 2 | 80 | 132.13% |
| Z240503C00043000 | 2024-04-30 2:07PM EDT | 43.00 | 2.35 | 2.32 | 2.40 | -0.15 | -6.00% | 759 | 238 | 132.13% |
| Z240503C00043500 | 2024-04-30 1:01PM EDT | 43.50 | 2.25 | 2.08 | 2.14 | -0.31 | -12.11% | 90 | 204 | 130.86% |
| Z240503C00044000 | 2024-04-30 12:29PM EDT | 44.00 | 2.08 | 1.88 | 1.93 | -0.02 | -0.95% | 33 | 1,319 | 131.15% |
| Z240503C00044500 | 2024-04-30 1:12PM EDT | 44.50 | 1.74 | 1.68 | 1.76 | -0.22 | -11.22% | 2 | 165 | 131.74% |
| Z240503C00045000 | 2024-04-30 2:11PM EDT | 45.00 | 1.56 | 1.50 | 1.54 | -0.18 | -10.34% | 1,536 | 648 | 130.57% |
| Z240503C00045500 | 2024-04-30 1:56PM EDT | 45.50 | 1.41 | 1.32 | 1.37 | -0.11 | -7.24% | 50 | 123 | 129.88% |
| Z240503C00046000 | 2024-04-30 1:11PM EDT | 46.00 | 1.25 | 1.18 | 1.22 | -0.05 | -3.85% | 1,572 | 378 | 130.18% |
| Z240503C00046500 | 2024-04-30 1:54PM EDT | 46.50 | 1.10 | 1.03 | 1.07 | -0.10 | -8.33% | 1,013 | 76 | 129.30% |
| Z240503C00047000 | 2024-04-30 2:08PM EDT | 47.00 | 0.94 | 0.91 | 0.96 | -0.06 | -6.00% | 48 | 1,751 | 129.79% |
| Z240503C00047500 | 2024-04-30 1:26PM EDT | 47.50 | 0.87 | 0.81 | 0.87 | -0.14 | -13.86% | 18 | 66 | 130.86% |
| Z240503C00048000 | 2024-04-30 2:10PM EDT | 48.00 | 0.72 | 0.70 | 0.75 | -0.05 | -5.68% | 4 | 239 | 129.88% |
| Z240503C00048500 | 2024-04-30 11:25AM EDT | 48.50 | 0.69 | 0.62 | 0.66 | -0.07 | -9.21% | 57 | 36 | 130.27% |
| Z240503C00049000 | 2024-04-30 2:11PM EDT | 49.00 | 0.58 | 0.54 | 0.57 | -0.03 | -5.00% | 2,276 | 52 | 129.88% |
| Z240503C00049500 | 2024-04-30 9:37AM EDT | 49.50 | 0.35 | 0.47 | 0.71 | -0.11 | -23.91% | 11 | 143 | 139.06% |
| Z240503C00050000 | 2024-04-30 2:08PM EDT | 50.00 | 0.42 | 0.41 | 0.46 | -0.02 | -4.55% | 77 | 378 | 131.25% |
| Z240503C00051000 | 2024-04-30 1:54PM EDT | 51.00 | 0.33 | 0.31 | 0.35 | -0.01 | -2.94% | 348 | 75 | 131.45% |
| Z240503C00052000 | 2024-04-30 1:50PM EDT | 52.00 | 0.24 | 0.23 | 0.26 | -0.01 | -4.00% | 86 | 212 | 131.25% |
| Z240503C00053000 | 2024-04-30 2:08PM EDT | 53.00 | 0.19 | 0.17 | 0.22 | 0.00 | - | 149 | 54 | 133.59% |
| Z240503C00054000 | 2024-04-30 12:16PM EDT | 54.00 | 0.16 | 0.12 | 0.17 | +0.03 | +23.08% | 2 | 66 | 133.59% |
| Z240503C00055000 | 2024-04-30 11:58AM EDT | 55.00 | 0.11 | 0.09 | 0.14 | 0.00 | - | 87 | 297 | 135.55% |
| Z240503C00056000 | 2024-04-29 11:11AM EDT | 56.00 | 0.05 | 0.06 | 0.12 | 0.00 | - | 21 | 40 | 137.11% |
| Z240503C00057000 | 2024-04-29 1:32PM EDT | 57.00 | 0.07 | 0.00 | 0.77 | 0.00 | - | 47 | 39 | 195.31% |
| Z240503C00058000 | 2024-04-30 11:29AM EDT | 58.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 355 | 37 | 117.19% |
| Z240503C00060000 | 2024-04-30 1:53PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 66 | 128.13% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 165.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00028500 | 2024-04-22 11:51AM EDT | 28.50 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 1 | 7 | 214.84% |
| Z240503P00030000 | 2024-04-30 11:06AM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 35 | 137.50% |
| Z240503P00031000 | 2024-04-30 11:26AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 52 | 22 | 131.25% |
| Z240503P00032000 | 2024-04-30 11:46AM EDT | 32.00 | 0.05 | 0.03 | 0.09 | -0.06 | -54.55% | 1 | 1 | 146.88% |
| Z240503P00033000 | 2024-04-30 1:43PM EDT | 33.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 391 | 5 | 140.63% |
| Z240503P00033500 | 2024-04-30 1:43PM EDT | 33.50 | 0.11 | 0.10 | 0.15 | +0.06 | +120.00% | 27 | 85 | 146.09% |
| Z240503P00034000 | 2024-04-30 11:06AM EDT | 34.00 | 0.08 | 0.12 | 0.16 | -0.13 | -61.90% | 3 | 9 | 142.19% |
| Z240503P00034500 | 2024-04-26 11:04AM EDT | 34.50 | 0.12 | 0.16 | 0.19 | 0.00 | - | 2 | 2 | 141.80% |
| Z240503P00035000 | 2024-04-30 1:59PM EDT | 35.00 | 0.21 | 0.20 | 0.23 | +0.13 | +162.50% | 11 | 68 | 141.41% |
| Z240503P00035500 | 2024-04-26 2:50PM EDT | 35.50 | 0.20 | 0.24 | 0.28 | +0.06 | +42.86% | 10 | 14 | 140.23% |
| Z240503P00036000 | 2024-04-30 1:53PM EDT | 36.00 | 0.29 | 0.30 | 0.33 | +0.12 | +70.59% | 17 | 64 | 139.84% |
| Z240503P00036500 | 2024-04-30 12:32PM EDT | 36.50 | 0.31 | 0.36 | 0.39 | +0.10 | +47.62% | 32 | 41 | 138.67% |
| Z240503P00037000 | 2024-04-30 10:06AM EDT | 37.00 | 0.35 | 0.43 | 0.60 | +0.06 | +20.69% | 10 | 98 | 144.92% |
| Z240503P00037500 | 2024-04-30 2:07PM EDT | 37.50 | 0.53 | 0.51 | 0.57 | +0.28 | +112.00% | 7 | 45 | 138.38% |
| Z240503P00038000 | 2024-04-30 2:10PM EDT | 38.00 | 0.63 | 0.60 | 0.65 | +0.19 | +43.18% | 8 | 194 | 136.91% |
| Z240503P00038500 | 2024-04-30 12:51PM EDT | 38.50 | 0.69 | 0.71 | 0.77 | +0.21 | +43.75% | 18 | 253 | 136.91% |
| Z240503P00039000 | 2024-04-30 1:32PM EDT | 39.00 | 0.85 | 0.82 | 0.87 | +0.35 | +70.00% | 82 | 348 | 135.16% |
| Z240503P00039500 | 2024-04-30 12:50PM EDT | 39.50 | 0.91 | 0.95 | 1.07 | +0.29 | +46.77% | 4 | 72 | 136.72% |
| Z240503P00040000 | 2024-04-30 1:55PM EDT | 40.00 | 1.08 | 1.10 | 1.13 | +0.24 | +28.57% | 1,539 | 310 | 133.20% |
| Z240503P00040500 | 2024-04-30 2:11PM EDT | 40.50 | 1.29 | 1.26 | 1.29 | +0.27 | +26.47% | 11 | 40 | 132.42% |
| Z240503P00041000 | 2024-04-30 1:31PM EDT | 41.00 | 1.51 | 1.42 | 1.48 | +0.40 | +36.04% | 1,740 | 1,874 | 131.64% |
| Z240503P00041500 | 2024-04-30 12:35PM EDT | 41.50 | 1.50 | 1.62 | 1.69 | +0.29 | +23.97% | 11 | 825 | 131.64% |
| Z240503P00042000 | 2024-04-30 1:57PM EDT | 42.00 | 1.83 | 1.83 | 1.88 | +0.36 | +24.49% | 110 | 583 | 130.37% |
| Z240503P00042500 | 2024-04-30 12:55PM EDT | 42.50 | 2.05 | 2.06 | 2.11 | +0.42 | +25.77% | 21 | 133 | 129.88% |
| Z240503P00043000 | 2024-04-30 1:59PM EDT | 43.00 | 2.31 | 2.30 | 2.39 | +0.37 | +19.07% | 882 | 246 | 130.18% |
| Z240503P00043500 | 2024-04-30 1:55PM EDT | 43.50 | 2.55 | 2.56 | 2.63 | +0.45 | +21.43% | 78 | 593 | 128.91% |
| Z240503P00044000 | 2024-04-30 11:29AM EDT | 44.00 | 2.47 | 2.85 | 2.92 | +0.09 | +3.78% | 2 | 1,095 | 128.91% |
| Z240503P00044500 | 2024-04-29 3:21PM EDT | 44.50 | 2.79 | 3.15 | 3.30 | +0.12 | +4.49% | 17 | 55 | 130.86% |
| Z240503P00045000 | 2024-04-30 10:42AM EDT | 45.00 | 3.17 | 3.45 | 3.55 | +0.17 | +5.67% | 11 | 114 | 128.22% |
| Z240503P00045500 | 2024-04-30 10:43AM EDT | 45.50 | 3.52 | 3.80 | 3.90 | +0.37 | +11.75% | 20 | 52 | 129.00% |
| Z240503P00046000 | 2024-04-29 12:43PM EDT | 46.00 | 3.75 | 4.15 | 4.25 | +0.27 | +7.76% | 13 | 71 | 128.91% |
| Z240503P00046500 | 2024-04-29 1:30PM EDT | 46.50 | 3.65 | 4.50 | 4.60 | 0.00 | - | 12 | 19 | 128.03% |
| Z240503P00047000 | 2024-04-29 3:08PM EDT | 47.00 | 4.35 | 3.90 | 5.00 | 0.00 | - | 17 | 52 | 93.46% |
| Z240503P00047500 | 2024-04-29 2:29PM EDT | 47.50 | 4.42 | 5.25 | 5.40 | 0.00 | - | 37 | 32 | 128.52% |
| Z240503P00048000 | 2024-04-29 2:51PM EDT | 48.00 | 4.95 | 5.65 | 5.80 | 0.00 | - | 5 | 83 | 128.32% |
| Z240503P00049000 | 2024-04-29 2:47PM EDT | 49.00 | 5.66 | 6.45 | 7.10 | 0.00 | - | 1 | 9 | 145.70% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 7.35 | 7.50 | 0.00 | - | 5 | 16 | 128.32% |
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.57 | 11.75 | 12.30 | -0.28 | -2.36% | 10 | 11 | 87.50% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 12.75 | 13.25 | 0.00 | - | - | 2 | 164.84% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 13.65 | 14.35 | 0.00 | - | - | 0 | 188.09% |
| Z240503P00058000 | 2024-04-22 1:06PM EDT | 58.00 | 16.35 | 14.65 | 15.25 | 0.00 | - | - | 3 | 181.25% |
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 60.00 | 16.80 | 16.70 | 17.20 | -1.90 | -10.16% | 5 | 3 | 187.11% |
© 2024 Yahoo. All rights reserved.