Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816C00020000 | 2023-11-08 12:23PM EDT | 20.00 | 19.60 | 25.50 | 28.20 | 0.00 | - | - | 1 | 151.17% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 22.50 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 0.00% |
| Z240816C00025000 | 2023-10-03 3:36PM EDT | 25.00 | 19.55 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 0.00% |
| Z240816C00030000 | 2024-06-20 1:10PM EDT | 30.00 | 19.16 | 14.65 | 17.30 | 0.00 | - | 19 | 86 | 104.98% |
| Z240816C00032500 | 2024-05-09 9:33AM EDT | 32.50 | 10.85 | 10.45 | 11.10 | 0.00 | - | 1 | 1 | 0.00% |
| Z240816C00035000 | 2024-06-25 11:56AM EDT | 35.00 | 11.15 | 10.85 | 12.30 | 0.00 | - | 35 | 2,013 | 76.03% |
| Z240816C00037500 | 2024-06-21 11:34AM EDT | 37.50 | 12.25 | 8.95 | 9.95 | 0.00 | - | 29 | 107 | 53.03% |
| Z240816C00040000 | 2024-06-28 9:58AM EDT | 40.00 | 8.65 | 6.55 | 8.20 | +1.40 | +19.31% | 1 | 2,203 | 51.17% |
| Z240816C00042500 | 2024-06-28 12:20PM EDT | 42.50 | 5.87 | 5.40 | 6.80 | -0.18 | -2.98% | 1 | 1,665 | 59.35% |
| Z240816C00045000 | 2024-06-28 3:07PM EDT | 45.00 | 4.17 | 4.30 | 4.45 | -0.33 | -7.33% | 22 | 11,222 | 54.54% |
| Z240816C00047500 | 2024-06-28 3:58PM EDT | 47.50 | 3.15 | 3.05 | 3.15 | 0.00 | - | 687 | 8,961 | 52.95% |
| Z240816C00050000 | 2024-06-28 3:55PM EDT | 50.00 | 2.10 | 2.10 | 2.26 | -0.10 | -4.55% | 26 | 3,293 | 52.76% |
| Z240816C00052500 | 2024-06-28 2:29PM EDT | 52.50 | 1.44 | 1.40 | 1.49 | -0.06 | -4.00% | 4 | 974 | 51.76% |
| Z240816C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 0.91 | 0.80 | 1.00 | -0.08 | -8.08% | 9 | 1,506 | 50.44% |
| Z240816C00057500 | 2024-06-28 12:49PM EDT | 57.50 | 0.65 | 0.46 | 0.98 | -0.05 | -7.14% | 2 | 809 | 54.00% |
| Z240816C00060000 | 2024-06-28 3:29PM EDT | 60.00 | 0.40 | 0.41 | 0.49 | -0.05 | -11.11% | 1 | 2,261 | 53.27% |
| Z240816C00062500 | 2024-06-27 1:15PM EDT | 62.50 | 0.32 | 0.24 | 0.36 | 0.00 | - | 1 | 502 | 53.71% |
| Z240816C00065000 | 2024-06-27 1:29PM EDT | 65.00 | 0.24 | 0.17 | 1.08 | 0.00 | - | 1 | 307 | 70.22% |
| Z240816C00070000 | 2024-06-27 12:42PM EDT | 70.00 | 0.23 | 0.04 | 0.37 | 0.00 | - | 51 | 3,148 | 63.57% |
| Z240816C00075000 | 2024-06-28 10:48AM EDT | 75.00 | 0.11 | 0.03 | 0.40 | -0.09 | -45.00% | 2 | 5,489 | 72.36% |
| Z240816C00080000 | 2024-06-21 11:58AM EDT | 80.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | 2 | 842 | 88.96% |
| Z240816C00085000 | 2024-06-21 11:59AM EDT | 85.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 2 | 449 | 90.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00017500 | 2024-05-14 12:28PM EDT | 17.50 | 0.01 | 0.00 | 0.25 | 0.00 | - | 373 | 487 | 134.77% |
| Z240816P00020000 | 2024-05-13 11:08AM EDT | 20.00 | 0.09 | 0.00 | 1.29 | 0.00 | - | 2 | 758 | 163.67% |
| Z240816P00022500 | 2024-05-30 1:10PM EDT | 22.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 113 | 126.56% |
| Z240816P00025000 | 2024-06-21 2:05PM EDT | 25.00 | 0.06 | 0.02 | 0.15 | 0.00 | - | 3 | 2,024 | 83.79% |
| Z240816P00027500 | 2024-06-28 11:00AM EDT | 27.50 | 0.14 | 0.05 | 0.14 | +0.04 | +40.00% | 2 | 13 | 73.44% |
| Z240816P00030000 | 2024-06-28 10:59AM EDT | 30.00 | 0.17 | 0.05 | 0.29 | +0.01 | +6.25% | 2 | 2,238 | 69.73% |
| Z240816P00032500 | 2024-06-28 11:00AM EDT | 32.50 | 0.25 | 0.09 | 0.33 | +0.01 | +4.17% | 2 | 767 | 61.33% |
| Z240816P00035000 | 2024-06-27 3:08PM EDT | 35.00 | 0.33 | 0.33 | 0.44 | 0.00 | - | 2 | 2,616 | 58.69% |
| Z240816P00037500 | 2024-06-28 12:36PM EDT | 37.50 | 0.63 | 0.57 | 0.69 | +0.03 | +5.00% | 3 | 1,273 | 55.08% |
| Z240816P00040000 | 2024-06-28 3:50PM EDT | 40.00 | 1.15 | 1.01 | 1.17 | +0.11 | +10.58% | 15 | 6,056 | 53.42% |
| Z240816P00042500 | 2024-06-28 10:52AM EDT | 42.50 | 1.56 | 1.69 | 1.78 | -0.10 | -6.02% | 57 | 7,790 | 51.27% |
| Z240816P00045000 | 2024-06-28 3:11PM EDT | 45.00 | 2.74 | 2.61 | 2.70 | +0.22 | +8.73% | 4 | 13,352 | 50.22% |
| Z240816P00047500 | 2024-06-28 12:18PM EDT | 47.50 | 3.72 | 3.80 | 3.95 | -0.03 | -0.80% | 54 | 4,860 | 49.12% |
| Z240816P00050000 | 2024-06-28 2:05PM EDT | 50.00 | 5.40 | 5.35 | 5.50 | -0.05 | -0.92% | 10 | 1,065 | 48.27% |
| Z240816P00052500 | 2024-06-28 2:02PM EDT | 52.50 | 7.25 | 6.40 | 7.70 | +0.45 | +6.62% | 3 | 869 | 54.25% |
| Z240816P00055000 | 2024-06-27 3:02PM EDT | 55.00 | 8.90 | 8.90 | 9.35 | 0.00 | - | 1 | 284 | 47.02% |
| Z240816P00057500 | 2024-06-12 9:59AM EDT | 57.50 | 10.15 | 10.40 | 11.75 | 0.00 | - | 1 | 1 | 52.05% |
| Z240816P00060000 | 2024-06-27 2:52PM EDT | 60.00 | 13.41 | 13.35 | 14.45 | 0.00 | - | 2 | 5 | 63.77% |
| Z240816P00062500 | 2024-03-28 10:36AM EDT | 62.50 | 13.70 | 17.05 | 20.85 | 0.00 | - | 1 | 111 | 109.60% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 65.00 | 22.30 | 19.75 | 21.10 | 0.00 | - | 1 | 0 | 97.85% |
| Z240816P00070000 | 2024-03-07 1:24PM EDT | 70.00 | 15.75 | 20.70 | 23.25 | 0.00 | - | 1 | 37 | 0.00% |
| Z240816P00075000 | 2024-03-05 12:27PM EDT | 75.00 | 20.30 | 26.80 | 29.20 | 0.00 | - | 11 | 0 | 88.92% |
| Z240816P00080000 | 2024-04-17 2:48PM EDT | 80.00 | 35.60 | 34.50 | 37.40 | 0.00 | - | 10 | 0 | 141.65% |
| Z240816P00085000 | 2023-12-21 12:17PM EDT | 85.00 | 26.65 | 28.80 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.