Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705C00035000 | 2024-06-27 12:04PM EDT | 35.00 | 11.90 | 11.05 | 11.75 | 0.00 | - | 5 | 3 | 81.25% |
| Z240705C00037000 | 2024-06-25 10:21AM EDT | 37.00 | 10.40 | 9.05 | 9.85 | 0.00 | - | 5 | 6 | 87.50% |
| Z240705C00038000 | 2024-06-27 3:00PM EDT | 38.00 | 8.82 | 8.05 | 8.85 | 0.00 | - | 3 | 5 | 78.52% |
| Z240705C00039000 | 2024-06-25 12:55PM EDT | 39.00 | 7.15 | 7.10 | 7.60 | 0.00 | - | 5 | 5 | 91.41% |
| Z240705C00040000 | 2024-06-25 9:59AM EDT | 40.00 | 6.85 | 5.25 | 8.15 | 0.00 | - | 6 | 15 | 90.23% |
| Z240705C00041000 | 2024-05-24 9:57AM EDT | 41.00 | 1.81 | 6.50 | 9.90 | 0.00 | - | 2 | 2 | 210.35% |
| Z240705C00042000 | 2024-06-27 10:25AM EDT | 42.00 | 4.90 | 3.35 | 5.35 | 0.00 | - | 1 | 9 | 105.96% |
| Z240705C00042500 | 2024-06-20 3:42PM EDT | 42.50 | 6.85 | 2.61 | 4.15 | 0.00 | - | - | 180 | 58.79% |
| Z240705C00043000 | 2024-06-12 3:30PM EDT | 43.00 | 5.47 | 3.30 | 4.60 | 0.00 | - | 28 | 19 | 71.29% |
| Z240705C00043500 | 2024-06-21 2:29PM EDT | 43.50 | 5.49 | 2.01 | 3.20 | 0.00 | - | 1 | 1 | 50.88% |
| Z240705C00044000 | 2024-06-28 3:25PM EDT | 44.00 | 2.50 | 1.23 | 2.91 | -1.65 | -39.76% | 6 | 509 | 56.25% |
| Z240705C00045000 | 2024-06-28 11:08AM EDT | 45.00 | 2.31 | 1.25 | 1.93 | +0.14 | +6.45% | 1 | 115 | 43.46% |
| Z240705C00046000 | 2024-06-28 3:36PM EDT | 46.00 | 1.07 | 1.15 | 1.25 | -0.24 | -18.32% | 38 | 49 | 40.92% |
| Z240705C00047000 | 2024-06-28 3:48PM EDT | 47.00 | 0.63 | 0.68 | 0.73 | -0.31 | -32.98% | 193 | 644 | 38.97% |
| Z240705C00047500 | 2024-06-28 1:54PM EDT | 47.50 | 0.47 | 0.50 | 0.55 | -0.31 | -39.74% | 51 | 266 | 38.97% |
| Z240705C00048000 | 2024-06-28 3:55PM EDT | 48.00 | 0.35 | 0.37 | 0.41 | -0.21 | -37.50% | 26 | 628 | 39.06% |
| Z240705C00048500 | 2024-06-28 3:06PM EDT | 48.50 | 0.25 | 0.26 | 0.54 | -0.18 | -41.86% | 29 | 695 | 51.07% |
| Z240705C00049000 | 2024-06-28 2:08PM EDT | 49.00 | 0.18 | 0.18 | 0.22 | -0.19 | -51.35% | 167 | 381 | 39.65% |
| Z240705C00049500 | 2024-06-28 3:55PM EDT | 49.50 | 0.13 | 0.12 | 0.14 | -0.11 | -45.83% | 58 | 178 | 38.67% |
| Z240705C00050000 | 2024-06-28 3:46PM EDT | 50.00 | 0.07 | 0.06 | 0.10 | -0.10 | -58.82% | 137 | 979 | 39.26% |
| Z240705C00051000 | 2024-06-28 3:21PM EDT | 51.00 | 0.06 | 0.05 | 0.11 | -0.01 | -14.29% | 130 | 168 | 47.85% |
| Z240705C00052000 | 2024-06-27 3:24PM EDT | 52.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 2 | 66 | 56.06% |
| Z240705C00053000 | 2024-06-26 12:06PM EDT | 53.00 | 0.08 | 0.01 | 0.17 | 0.00 | - | 11 | 67 | 59.38% |
| Z240705C00054000 | 2024-06-27 12:42PM EDT | 54.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 1 | 36 | 58.98% |
| Z240705C00055000 | 2024-06-25 11:25AM EDT | 55.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 2 | 55 | 59.38% |
| Z240705C00056000 | 2024-06-27 3:14PM EDT | 56.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 10 | 29 | 80.86% |
| Z240705C00057000 | 2024-06-28 10:58AM EDT | 57.00 | 0.01 | 0.00 | 0.22 | -0.03 | -75.00% | 17 | 0 | 86.91% |
| Z240705C00058000 | 2024-06-28 10:58AM EDT | 58.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 74 | 91.80% |
| Z240705C00060000 | 2024-06-27 1:41PM EDT | 60.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 27 | 30 | 85.94% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240705P00031000 | 2024-06-04 10:07AM EDT | 31.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 3 | 205.08% |
| Z240705P00032000 | 2024-06-27 9:30AM EDT | 32.00 | 0.46 | 0.00 | 0.46 | 0.00 | - | 30 | 38 | 171.48% |
| Z240705P00033000 | 2024-06-21 1:33PM EDT | 33.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 106.25% |
| Z240705P00034000 | 2024-06-25 3:16PM EDT | 34.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 147 | 153 | 113.28% |
| Z240705P00035000 | 2024-06-25 3:16PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 156 | 164 | 154.30% |
| Z240705P00036000 | 2024-06-27 1:40PM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 20 | 34 | 142.19% |
| Z240705P00037000 | 2024-06-28 10:14AM EDT | 37.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 140 | 96.88% |
| Z240705P00038000 | 2024-06-28 10:16AM EDT | 38.00 | 0.01 | 0.01 | 0.22 | 0.00 | - | 351 | 80 | 89.06% |
| Z240705P00039000 | 2024-06-27 1:31PM EDT | 39.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 30 | 65.23% |
| Z240705P00040000 | 2024-06-27 3:03PM EDT | 40.00 | 0.05 | 0.02 | 1.30 | 0.00 | - | 1 | 227 | 115.63% |
| Z240705P00041000 | 2024-06-24 2:56PM EDT | 41.00 | 0.12 | 0.03 | 0.39 | 0.00 | - | 1 | 11 | 70.70% |
| Z240705P00042000 | 2024-06-28 3:38PM EDT | 42.00 | 0.08 | 0.04 | 0.11 | -0.01 | -11.11% | 12 | 73 | 50.78% |
| Z240705P00042500 | 2024-06-28 2:23PM EDT | 42.50 | 0.10 | 0.06 | 0.32 | -0.01 | -9.09% | 26 | 26 | 53.32% |
| Z240705P00043000 | 2024-06-28 3:41PM EDT | 43.00 | 0.14 | 0.14 | 0.32 | +0.01 | +7.69% | 209 | 536 | 51.17% |
| Z240705P00043500 | 2024-06-28 1:23PM EDT | 43.50 | 0.18 | 0.14 | 0.43 | -0.06 | -25.00% | 10 | 5 | 57.81% |
| Z240705P00044000 | 2024-06-28 3:31PM EDT | 44.00 | 0.27 | 0.21 | 0.33 | +0.01 | +3.85% | 5 | 150 | 46.09% |
| Z240705P00045000 | 2024-06-28 3:55PM EDT | 45.00 | 0.46 | 0.40 | 0.47 | -0.01 | -2.13% | 57 | 97 | 40.33% |
| Z240705P00045500 | 2024-06-28 3:55PM EDT | 45.50 | 0.66 | 0.55 | 0.60 | +0.05 | +8.20% | 55 | 120 | 38.67% |
| Z240705P00046000 | 2024-06-28 3:23PM EDT | 46.00 | 0.87 | 0.74 | 0.80 | +0.05 | +6.10% | 95 | 577 | 38.48% |
| Z240705P00046500 | 2024-06-28 3:58PM EDT | 46.50 | 0.97 | 0.97 | 1.04 | -0.10 | -9.35% | 134 | 671 | 38.38% |
| Z240705P00047000 | 2024-06-28 3:50PM EDT | 47.00 | 1.43 | 1.22 | 1.31 | +0.22 | +18.18% | 99 | 38 | 37.79% |
| Z240705P00047500 | 2024-06-28 3:42PM EDT | 47.50 | 1.77 | 1.49 | 2.81 | +0.04 | +2.31% | 8 | 119 | 59.08% |
| Z240705P00048000 | 2024-06-28 10:07AM EDT | 48.00 | 1.36 | 1.82 | 2.50 | -0.58 | -29.90% | 1 | 86 | 60.06% |
| Z240705P00048500 | 2024-06-28 1:30PM EDT | 48.50 | 2.45 | 2.11 | 2.91 | -0.33 | -11.87% | 89 | 28 | 62.79% |
| Z240705P00049000 | 2024-06-27 12:05PM EDT | 49.00 | 2.43 | 2.52 | 3.95 | 0.00 | - | 159 | 217 | 60.84% |
| Z240705P00049500 | 2024-06-27 11:29AM EDT | 49.50 | 3.07 | 2.88 | 4.65 | 0.00 | - | 43 | 55 | 67.97% |
| Z240705P00050000 | 2024-06-21 12:47PM EDT | 50.00 | 2.05 | 2.97 | 4.90 | 0.00 | - | 5 | 310 | 55.66% |
© 2024 Yahoo. All rights reserved.