Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621C00020000 | 2023-01-27 4:13PM EDT | 20.00 | 27.30 | 22.95 | 24.05 | 0.00 | - | 2 | 0 | 407.23% |
| Z240621C00022500 | 2023-11-09 10:52AM EDT | 22.50 | 16.55 | 23.55 | 25.90 | 0.00 | - | 5 | 5 | 518.75% |
| Z240621C00025000 | 2024-05-22 2:00PM EDT | 25.00 | 17.05 | 14.55 | 14.80 | 0.00 | - | 1 | 19 | 130.37% |
| Z240621C00027500 | 2024-05-23 10:19AM EDT | 27.50 | 13.55 | 12.05 | 12.35 | 0.00 | - | - | 11 | 109.67% |
| Z240621C00030000 | 2024-05-24 11:53AM EDT | 30.00 | 9.30 | 8.65 | 9.80 | -1.20 | -11.43% | 1 | 78 | 94.04% |
| Z240621C00032500 | 2024-05-02 12:39PM EDT | 32.50 | 7.35 | 6.90 | 7.40 | 0.00 | - | 1 | 1 | 65.92% |
| Z240621C00035000 | 2024-05-23 9:38AM EDT | 35.00 | 6.56 | 4.85 | 5.00 | 0.00 | - | 11 | 349 | 57.23% |
| Z240621C00036000 | 2024-05-23 12:46PM EDT | 36.00 | 5.00 | 3.70 | 4.15 | 0.00 | - | - | 23 | 55.81% |
| Z240621C00037500 | 2024-05-28 3:37PM EDT | 37.50 | 3.04 | 2.92 | 3.00 | 0.00 | - | 1 | 706 | 50.00% |
| Z240621C00038000 | 2024-05-28 12:44PM EDT | 38.00 | 2.97 | 2.59 | 2.66 | 0.00 | - | 2 | 23 | 49.95% |
| Z240621C00039500 | 2024-05-28 12:43PM EDT | 39.50 | 2.00 | 1.70 | 1.78 | 0.00 | - | 1 | 1 | 47.27% |
| Z240621C00040000 | 2024-05-29 10:17AM EDT | 40.00 | 1.55 | 1.48 | 1.52 | +0.02 | +1.31% | 91 | 36,607 | 46.19% |
| Z240621C00040500 | 2024-05-29 10:20AM EDT | 40.50 | 1.31 | 1.26 | 1.32 | -0.18 | -12.08% | 80 | 19 | 46.09% |
| Z240621C00041000 | 2024-05-28 10:16AM EDT | 41.00 | 1.49 | 1.08 | 1.12 | 0.00 | - | 2 | 89 | 45.51% |
| Z240621C00041500 | 2024-05-28 9:32AM EDT | 41.50 | 1.15 | 0.91 | 0.95 | 0.00 | - | 1 | 5 | 45.12% |
| Z240621C00042000 | 2024-05-29 10:23AM EDT | 42.00 | 0.77 | 0.79 | 0.82 | -0.32 | -29.36% | 1 | 88 | 45.41% |
| Z240621C00042500 | 2024-05-29 10:20AM EDT | 42.50 | 0.67 | 0.65 | 0.69 | 0.00 | - | 81 | 2,578 | 45.17% |
| Z240621C00043000 | 2024-05-28 10:10AM EDT | 43.00 | 0.80 | 0.54 | 0.58 | 0.00 | - | 1 | 31 | 45.02% |
| Z240621C00043500 | 2024-05-23 3:30PM EDT | 43.50 | 0.69 | 0.45 | 0.48 | 0.00 | - | - | 15 | 44.78% |
| Z240621C00044000 | 2024-05-24 1:39PM EDT | 44.00 | 0.58 | 0.38 | 0.42 | 0.00 | - | 29 | 32 | 45.51% |
| Z240621C00044500 | 2024-05-28 11:32AM EDT | 44.50 | 0.43 | 0.30 | 0.35 | 0.00 | - | 26 | 29 | 45.51% |
| Z240621C00045000 | 2024-05-29 10:30AM EDT | 45.00 | 0.28 | 0.26 | 0.30 | 0.00 | - | 4 | 9,933 | 45.90% |
| Z240621C00045500 | 2024-05-23 12:37PM EDT | 45.50 | 0.44 | 0.22 | 0.26 | 0.00 | - | - | 36 | 46.48% |
| Z240621C00046000 | 2024-05-23 10:01AM EDT | 46.00 | 0.44 | 0.18 | 0.24 | 0.00 | - | - | 47 | 47.85% |
| Z240621C00046500 | 2024-05-23 9:54AM EDT | 46.50 | 0.38 | 0.15 | 0.20 | 0.00 | - | - | 30 | 47.85% |
| Z240621C00047000 | 2024-05-28 10:25AM EDT | 47.00 | 0.22 | 0.12 | 0.17 | 0.00 | - | 10 | 227 | 48.15% |
| Z240621C00047500 | 2024-05-28 2:29PM EDT | 47.50 | 0.15 | 0.10 | 0.16 | 0.00 | - | 13 | 5,781 | 49.61% |
| Z240621C00048000 | 2024-05-21 2:47PM EDT | 48.00 | 0.39 | 0.08 | 0.16 | 0.00 | - | - | 76 | 51.56% |
| Z240621C00048500 | 2024-05-21 2:02PM EDT | 48.50 | 0.36 | 0.06 | 0.16 | 0.00 | - | - | 2,280 | 53.52% |
| Z240621C00049000 | 2024-05-20 1:50PM EDT | 49.00 | 0.46 | 0.05 | 0.15 | 0.00 | - | - | 4 | 50.39% |
| Z240621C00050000 | 2024-05-28 2:20PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 101 | 7,602 | 54.10% |
| Z240621C00052500 | 2024-05-28 2:19PM EDT | 52.50 | 0.07 | 0.05 | 0.32 | 0.00 | - | 21 | 1,635 | 70.41% |
| Z240621C00053000 | 2024-05-22 3:16PM EDT | 53.00 | 0.15 | 0.02 | 0.31 | 0.00 | - | - | 1 | 70.51% |
| Z240621C00055000 | 2024-05-28 11:34AM EDT | 55.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 18,979 | 57.03% |
| Z240621C00057500 | 2024-05-29 10:27AM EDT | 57.50 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 2 | 1,262 | 61.72% |
| Z240621C00060000 | 2024-05-28 10:03AM EDT | 60.00 | 0.02 | 0.02 | 0.25 | 0.00 | - | 3 | 5,261 | 89.06% |
| Z240621C00062500 | 2024-05-15 10:54AM EDT | 62.50 | 0.08 | 0.01 | 0.25 | 0.00 | - | 1 | 1,290 | 95.12% |
| Z240621C00065000 | 2024-05-28 3:58PM EDT | 65.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 14 | 3,238 | 80.47% |
| Z240621C00070000 | 2024-05-17 12:18PM EDT | 70.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 24 | 2,231 | 97.27% |
| Z240621C00075000 | 2024-05-17 12:39PM EDT | 75.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 32,773 | 119.14% |
| Z240621C00080000 | 2024-05-14 9:53AM EDT | 80.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 3 | 399 | 131.25% |
| Z240621C00085000 | 2024-04-25 10:09AM EDT | 85.00 | 0.07 | 0.00 | 1.87 | 0.00 | - | 2 | 394 | 205.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240621P00017500 | 2024-01-10 11:44AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| Z240621P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 50.00% |
| Z240621P00022500 | 2024-04-12 12:41PM EDT | 22.50 | 0.07 | 0.00 | 0.74 | 0.00 | - | 1 | 185 | 149.80% |
| Z240621P00025000 | 2024-05-21 10:56AM EDT | 25.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 72 | 100.59% |
| Z240621P00027500 | 2024-05-17 9:57AM EDT | 27.50 | 0.05 | 0.01 | 0.29 | 0.00 | - | 1 | 12 | 84.57% |
| Z240621P00030000 | 2024-05-28 3:19PM EDT | 30.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 1,459 | 55.47% |
| Z240621P00032500 | 2024-05-28 1:38PM EDT | 32.50 | 0.11 | 0.10 | 0.13 | 0.00 | - | 13 | 499 | 48.93% |
| Z240621P00035000 | 2024-05-28 12:19PM EDT | 35.00 | 0.34 | 0.28 | 0.32 | +0.05 | +17.24% | 10 | 4,665 | 43.16% |
| Z240621P00036000 | 2024-05-24 11:27AM EDT | 36.00 | 0.38 | 0.43 | 0.47 | 0.00 | - | 1 | 17 | 41.50% |
| Z240621P00037000 | 2024-05-29 9:34AM EDT | 37.00 | 0.75 | 0.64 | 0.70 | +0.15 | +25.00% | 10 | 4 | 40.43% |
| Z240621P00037500 | 2024-05-29 10:27AM EDT | 37.50 | 0.80 | 0.77 | 0.83 | +0.02 | +2.56% | 1 | 2,115 | 39.50% |
| Z240621P00038000 | 2024-05-24 1:57PM EDT | 38.00 | 0.84 | 0.94 | 1.00 | 0.00 | - | 27 | 45 | 39.11% |
| Z240621P00039000 | 2024-05-28 9:52AM EDT | 39.00 | 1.55 | 1.31 | 1.37 | +0.43 | +38.39% | 1 | 88 | 37.31% |
| Z240621P00039500 | 2024-05-28 3:54PM EDT | 39.50 | 1.51 | 1.56 | 1.63 | 0.00 | - | 1 | 103 | 37.31% |
| Z240621P00040000 | 2024-05-29 10:27AM EDT | 40.00 | 1.83 | 1.80 | 1.90 | +0.05 | +2.81% | 3 | 11,384 | 36.91% |
| Z240621P00040500 | 2024-05-24 3:02PM EDT | 40.50 | 2.02 | 2.10 | 2.17 | 0.00 | - | 81 | 91 | 35.84% |
| Z240621P00041000 | 2024-05-28 11:16AM EDT | 41.00 | 2.18 | 2.41 | 2.51 | 0.00 | - | 6 | 49 | 35.89% |
| Z240621P00041500 | 2024-05-29 10:23AM EDT | 41.50 | 2.85 | 2.74 | 2.82 | +0.46 | +19.25% | 7 | 7 | 34.42% |
| Z240621P00042000 | 2024-05-28 3:40PM EDT | 42.00 | 3.31 | 2.36 | 3.20 | +0.19 | +6.09% | 1 | 482 | 34.23% |
| Z240621P00042500 | 2024-05-28 10:51AM EDT | 42.50 | 3.85 | 3.30 | 3.55 | +0.70 | +22.22% | 1 | 7,333 | 32.18% |
| Z240621P00043000 | 2024-05-24 3:28PM EDT | 43.00 | 4.10 | 3.80 | 4.00 | +0.40 | +10.81% | 5 | 36 | 33.06% |
| Z240621P00043500 | 2024-05-23 10:36AM EDT | 43.50 | 3.55 | 2.62 | 4.55 | 0.00 | - | - | 22 | 37.99% |
| Z240621P00044000 | 2024-05-24 12:22PM EDT | 44.00 | 4.14 | 4.70 | 5.10 | 0.00 | - | 10 | 29 | 42.77% |
| Z240621P00044500 | 2024-05-24 11:35AM EDT | 44.50 | 4.45 | 5.15 | 5.30 | 0.00 | - | 13 | 56 | 28.13% |
| Z240621P00045000 | 2024-05-28 10:40AM EDT | 45.00 | 5.17 | 5.00 | 5.75 | 0.00 | - | 3 | 9,919 | 12.50% |
| Z240621P00045500 | 2024-05-24 11:46AM EDT | 45.50 | 5.43 | 6.05 | 6.20 | 0.00 | - | 1 | 2 | 0.00% |
| Z240621P00046000 | 2024-05-23 10:28AM EDT | 46.00 | 5.70 | 6.45 | 6.65 | 0.00 | - | - | 1 | 0.00% |
| Z240621P00046500 | 2024-05-23 10:28AM EDT | 46.50 | 6.15 | 7.00 | 7.15 | 0.00 | - | - | 2 | 0.00% |
| Z240621P00047000 | 2024-05-22 10:00AM EDT | 47.00 | 5.35 | 7.45 | 7.60 | 0.00 | - | - | 1 | 0.00% |
| Z240621P00047500 | 2024-05-28 3:37PM EDT | 47.50 | 8.00 | 7.70 | 8.35 | 0.00 | - | 1 | 5,790 | 44.92% |
| Z240621P00050000 | 2024-05-22 10:55AM EDT | 50.00 | 8.07 | 10.45 | 10.55 | 0.00 | - | 10 | 2,609 | 0.00% |
| Z240621P00052500 | 2024-05-14 10:40AM EDT | 52.50 | 8.20 | 12.85 | 13.05 | 0.00 | - | 12 | 519 | 0.00% |
| Z240621P00055000 | 2024-05-22 3:06PM EDT | 55.00 | 13.41 | 15.25 | 15.60 | 0.00 | - | 2,670 | 201 | 0.00% |
| Z240621P00057500 | 2024-05-22 3:06PM EDT | 57.50 | 15.91 | 17.90 | 18.05 | 0.00 | - | 2,920 | 1,000 | 0.00% |
| Z240621P00060000 | 2024-05-24 3:32PM EDT | 60.00 | 20.20 | 20.35 | 21.15 | 0.00 | - | 5 | 18 | 50.00% |
| Z240621P00062500 | 2024-03-18 11:13AM EDT | 62.50 | 16.35 | 19.55 | 21.65 | 0.00 | - | 60 | 185 | 0.00% |
| Z240621P00065000 | 2024-05-09 10:13AM EDT | 65.00 | 22.75 | 25.15 | 26.90 | 0.00 | - | 1 | 0 | 116.02% |
| Z240621P00070000 | 2024-05-22 11:54AM EDT | 70.00 | 28.05 | 28.90 | 32.30 | 0.00 | - | 1 | 1 | 194.19% |
| Z240621P00075000 | 2024-02-12 4:16PM EDT | 75.00 | 19.95 | 18.90 | 20.65 | 0.00 | - | 15 | 65 | 0.00% |
| Z240621P00085000 | 2024-05-14 10:15AM EDT | 85.00 | 40.15 | 43.75 | 47.40 | 0.00 | - | - | 0 | 237.21% |
© 2024 Yahoo. All rights reserved.