UK markets open in 2 hours 50 minutes
NIKKEI 225
38,280.90 -554.20 (-1.43%) HANG SENG
18,423.61 -55.76 (-0.30%) CRUDE OIL
78.09 -0.29 (-0.37%) GOLD FUTURES
2,324.70 +0.50 (+0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,381.62 -245.55 (-0.49%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00030000 | 2024-05-03 10:08AM EDT | 30.00 | 11.00 | 12.65 | 14.35 | 0.00 | - | 1 | 1 | 293.75% |
| Z240510C00035000 | 2024-05-07 1:51PM EDT | 35.00 | 8.27 | 8.00 | 8.35 | +3.97 | +92.33% | 5 | 9 | 124.22% |
| Z240510C00035500 | 2024-05-02 10:23AM EDT | 35.50 | 3.65 | 7.55 | 7.80 | 0.00 | - | - | 2 | 117.19% |
| Z240510C00036000 | 2024-05-02 10:25AM EDT | 36.00 | 3.30 | 7.05 | 7.85 | 0.00 | - | - | 3 | 165.63% |
| Z240510C00036500 | 2024-05-02 10:07AM EDT | 36.50 | 3.05 | 6.55 | 6.85 | 0.00 | - | - | 3 | 110.94% |
| Z240510C00037000 | 2024-05-02 10:55AM EDT | 37.00 | 2.76 | 5.05 | 6.40 | 0.00 | - | 11 | 12 | 139.84% |
| Z240510C00037500 | 2024-05-02 10:23AM EDT | 37.50 | 2.11 | 4.85 | 6.15 | 0.00 | - | - | 1 | 160.94% |
| Z240510C00038000 | 2024-05-07 2:00PM EDT | 38.00 | 5.35 | 5.05 | 5.55 | +3.14 | +142.08% | 3 | 22 | 107.42% |
| Z240510C00038500 | 2024-05-02 3:54PM EDT | 38.50 | 1.85 | 4.45 | 5.65 | 0.00 | - | - | 85 | 130.08% |
| Z240510C00039000 | 2024-05-07 2:00PM EDT | 39.00 | 4.38 | 2.85 | 5.20 | +2.08 | +90.43% | 1 | 28 | 178.52% |
| Z240510C00039500 | 2024-05-03 3:45PM EDT | 39.50 | 3.38 | 2.67 | 4.05 | +1.74 | +106.10% | 50 | 221 | 110.16% |
| Z240510C00040000 | 2024-05-07 11:45AM EDT | 40.00 | 3.26 | 3.10 | 3.55 | +1.45 | +80.11% | 4 | 168 | 76.56% |
| Z240510C00040500 | 2024-05-07 10:46AM EDT | 40.50 | 2.52 | 2.46 | 3.10 | +1.42 | +129.09% | 5 | 92 | 62.50% |
| Z240510C00041000 | 2024-05-07 10:33AM EDT | 41.00 | 2.05 | 1.82 | 2.62 | +1.00 | +95.24% | 8 | 390 | 84.96% |
| Z240510C00041500 | 2024-05-07 3:28PM EDT | 41.50 | 2.05 | 1.65 | 2.04 | +1.23 | +150.00% | 26 | 77 | 51.17% |
| Z240510C00042000 | 2024-05-07 3:14PM EDT | 42.00 | 1.63 | 1.19 | 1.70 | +0.98 | +150.77% | 57 | 1,203 | 67.97% |
| Z240510C00042500 | 2024-05-07 1:02PM EDT | 42.50 | 1.06 | 1.06 | 1.26 | +0.57 | +116.33% | 105 | 73 | 52.54% |
| Z240510C00043000 | 2024-05-07 3:45PM EDT | 43.00 | 1.05 | 0.77 | 0.85 | +0.78 | +288.89% | 915 | 144 | 50.59% |
| Z240510C00043500 | 2024-05-07 3:51PM EDT | 43.50 | 0.69 | 0.54 | 0.62 | +0.51 | +283.33% | 250 | 183 | 50.78% |
| Z240510C00044000 | 2024-05-07 3:53PM EDT | 44.00 | 0.48 | 0.36 | 0.44 | +0.28 | +140.00% | 324 | 111 | 51.07% |
| Z240510C00044500 | 2024-05-07 3:58PM EDT | 44.50 | 0.26 | 0.24 | 0.31 | +0.18 | +225.00% | 186 | 75 | 51.95% |
| Z240510C00045000 | 2024-05-07 3:59PM EDT | 45.00 | 0.17 | 0.17 | 0.22 | +0.12 | +240.00% | 17,735 | 452 | 50.98% |
| Z240510C00045500 | 2024-05-07 2:52PM EDT | 45.50 | 0.16 | 0.10 | 0.15 | +0.12 | +300.00% | 184 | 103 | 51.17% |
| Z240510C00046000 | 2024-05-07 1:41PM EDT | 46.00 | 0.11 | 0.06 | 0.12 | +0.06 | +120.00% | 21 | 31 | 53.13% |
| Z240510C00046500 | 2024-05-07 10:10AM EDT | 46.50 | 0.10 | 0.05 | 0.09 | +0.06 | +150.00% | 1 | 28 | 56.25% |
| Z240510C00047000 | 2024-05-07 3:50PM EDT | 47.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 20 | 31 | 58.98% |
| Z240510C00047500 | 2024-05-07 2:30PM EDT | 47.50 | 0.05 | 0.02 | 0.38 | -0.92 | -94.85% | 2 | 1 | 88.28% |
| Z240510C00048000 | 2024-05-07 9:51AM EDT | 48.00 | 0.07 | 0.02 | 0.11 | +0.06 | +600.00% | 20 | 138 | 72.66% |
| Z240510C00048500 | 2024-05-07 11:56AM EDT | 48.50 | 0.04 | 0.01 | 0.32 | +0.03 | +300.00% | 1 | 7 | 96.48% |
| Z240510C00049000 | 2024-05-07 1:58PM EDT | 49.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 4 | 145 | 80.86% |
| Z240510C00049500 | 2024-05-03 2:19PM EDT | 49.50 | 0.01 | 0.01 | 0.09 | 0.00 | - | 610 | 610 | 84.38% |
| Z240510C00050000 | 2024-05-07 10:59AM EDT | 50.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 12 | 237 | 103.13% |
| Z240510C00051000 | 2024-05-07 9:51AM EDT | 51.00 | 0.05 | 0.00 | 0.03 | +0.04 | +400.00% | 15 | 77 | 82.81% |
| Z240510C00052000 | 2024-05-06 10:15AM EDT | 52.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 2 | 328 | 144.92% |
| Z240510C00053000 | 2024-05-07 10:32AM EDT | 53.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 1 | 758 | 155.47% |
| Z240510C00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | 16 | 427 | 166.02% |
| Z240510C00055000 | 2024-05-02 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 9 | 145 | 154.69% |
| Z240510C00056000 | 2024-05-03 9:36AM EDT | 56.00 | 0.23 | 0.00 | 0.20 | +0.16 | +228.57% | 1 | 77 | 159.77% |
| Z240510C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 2 | 22 | 172.66% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 60.00 | 0.07 | 0.00 | 1.26 | 0.00 | - | 2 | 3 | 285.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00028500 | 2024-05-01 11:39AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 168.75% |
| Z240510P00030000 | 2024-05-03 2:00PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 150.00% |
| Z240510P00033000 | 2024-05-07 9:52AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 41 | 15 | 112.50% |
| Z240510P00034000 | 2024-05-07 9:52AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 222 | 45 | 100.00% |
| Z240510P00034500 | 2024-05-07 9:53AM EDT | 34.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 346 | 8 | 129.69% |
| Z240510P00035000 | 2024-05-07 10:23AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 215 | 157 | 87.50% |
| Z240510P00035500 | 2024-05-06 9:30AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 121 | 84.38% |
| Z240510P00036000 | 2024-05-07 11:23AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 260 | 86 | 78.13% |
| Z240510P00036500 | 2024-05-07 3:58PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 98 | 250 | 71.88% |
| Z240510P00037000 | 2024-05-07 12:54PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 100 | 1,013 | 68.75% |
| Z240510P00037500 | 2024-05-07 1:58PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 270 | 33 | 62.50% |
| Z240510P00038000 | 2024-05-07 3:27PM EDT | 38.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 19 | 64 | 65.63% |
| Z240510P00038500 | 2024-05-06 3:44PM EDT | 38.50 | 0.06 | 0.00 | 0.81 | 0.00 | - | 1 | 64 | 127.34% |
| Z240510P00039000 | 2024-05-07 2:38PM EDT | 39.00 | 0.03 | 0.02 | 0.53 | -0.09 | -75.00% | 11 | 547 | 102.93% |
| Z240510P00039500 | 2024-05-07 10:46AM EDT | 39.50 | 0.05 | 0.02 | 0.54 | -0.09 | -64.29% | 1 | 38 | 94.34% |
| Z240510P00040000 | 2024-05-07 2:16PM EDT | 40.00 | 0.06 | 0.03 | 0.42 | -0.22 | -78.57% | 29 | 158 | 78.91% |
| Z240510P00040500 | 2024-05-07 3:44PM EDT | 40.50 | 0.08 | 0.04 | 0.09 | -0.30 | -78.95% | 68 | 93 | 52.93% |
| Z240510P00041000 | 2024-05-07 12:44PM EDT | 41.00 | 0.10 | 0.09 | 0.13 | -0.45 | -81.82% | 5 | 91 | 50.39% |
| Z240510P00041500 | 2024-05-07 3:58PM EDT | 41.50 | 0.18 | 0.16 | 0.20 | -0.54 | -75.00% | 51 | 62 | 48.83% |
| Z240510P00042000 | 2024-05-07 12:32PM EDT | 42.00 | 0.29 | 0.26 | 0.32 | -0.61 | -67.78% | 28 | 194 | 48.83% |
| Z240510P00042500 | 2024-05-07 1:28PM EDT | 42.50 | 0.54 | 0.41 | 0.48 | -0.94 | -63.51% | 19 | 517 | 48.44% |
| Z240510P00043000 | 2024-05-07 3:46PM EDT | 43.00 | 0.54 | 0.61 | 0.69 | -1.35 | -71.43% | 146 | 363 | 48.05% |
| Z240510P00043500 | 2024-05-07 1:22PM EDT | 43.50 | 0.91 | 0.87 | 1.04 | -1.92 | -67.84% | 22 | 768 | 53.42% |
| Z240510P00044000 | 2024-05-03 3:49PM EDT | 44.00 | 3.53 | 0.98 | 1.37 | 0.00 | - | 10 | 44 | 54.49% |
| Z240510P00044500 | 2024-05-07 10:26AM EDT | 44.50 | 1.98 | 1.46 | 1.75 | -1.09 | -35.50% | 5 | 15 | 56.54% |
| Z240510P00045000 | 2024-05-06 3:02PM EDT | 45.00 | 1.95 | 1.81 | 2.42 | -1.78 | -47.72% | 9 | 16 | 54.69% |
| Z240510P00045500 | 2024-04-30 10:30AM EDT | 45.50 | 3.74 | 2.19 | 2.88 | 0.00 | - | - | 10 | 54.69% |
| Z240510P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 5.18 | 2.72 | 3.10 | 0.00 | - | 2 | 39 | 69.34% |
| Z240510P00047000 | 2024-05-02 11:01AM EDT | 47.00 | 7.60 | 2.84 | 4.05 | 0.00 | - | 1 | 10 | 77.73% |
| Z240510P00047500 | 2024-05-06 3:07PM EDT | 47.50 | 6.20 | 2.97 | 5.65 | 0.00 | - | 1 | 1 | 180.86% |
| Z240510P00048000 | 2024-05-02 1:03PM EDT | 48.00 | 8.89 | 4.70 | 5.65 | 0.00 | - | 9 | 17 | 106.45% |
| Z240510P00049000 | 2024-04-29 12:43PM EDT | 49.00 | 5.89 | 5.00 | 6.85 | 0.00 | - | 1 | 0 | 78.13% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 50.00 | 6.69 | 6.70 | 7.00 | 0.00 | - | 3 | 0 | 106.25% |
| Z240510P00052000 | 2024-04-11 9:51AM EDT | 52.00 | 7.45 | 8.10 | 9.10 | 0.00 | - | - | 0 | 145.70% |
| Z240510P00053000 | 2024-04-01 12:12PM EDT | 53.00 | 5.95 | 9.80 | 10.55 | 0.00 | - | - | 2 | 167.97% |
| Z240510P00054000 | 2024-05-01 2:56PM EDT | 54.00 | 11.10 | 9.90 | 11.25 | 0.00 | - | - | 0 | 189.65% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 55.00 | 9.75 | 11.05 | 12.05 | 0.00 | - | - | 0 | 167.58% |
| Z240510P00058000 | 2024-04-29 10:00AM EDT | 58.00 | 14.15 | 13.90 | 15.10 | 0.00 | - | - | 3 | 205.47% |
© 2024 Yahoo. All rights reserved.