UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.21 +0.83 (+1.06%) GOLD FUTURES
2,316.40 -7.80 (-0.34%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,316.62 -1,103.94 (-2.19%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00045000 | 2024-05-08 3:38PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | -0.14 | -82.35% | 1,844 | 3,043 | 48.44% |
| Z240517C00045000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.21 | 0.19 | 0.23 | -0.39 | -65.00% | 622 | 3,950 | 43.85% |
| Z240524C00045000 | 2024-05-06 1:54PM EDT | 2024-05-24 | 0.70 | 0.34 | 0.41 | +0.39 | +125.81% | 3 | 28 | 41.31% |
| Z240531C00045000 | 2024-05-07 2:33PM EDT | 2024-05-31 | 1.15 | 0.51 | 0.77 | 0.00 | - | 29 | 72 | 45.56% |
| Z240607C00045000 | 2024-05-07 11:47AM EDT | 2024-06-07 | 1.40 | 0.70 | 1.08 | 0.00 | - | 5 | 4 | 47.51% |
| Z240621C00045000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 1.22 | 1.10 | 1.13 | -0.64 | -34.41% | 639 | 9,945 | 40.41% |
| Z240816C00045000 | 2024-05-08 1:51PM EDT | 2024-08-16 | 2.96 | 2.74 | 2.82 | -0.71 | -19.35% | 460 | 12,959 | 47.31% |
| Z241115C00045000 | 2024-05-08 1:36PM EDT | 2024-11-15 | 4.70 | 4.50 | 4.65 | -0.98 | -17.25% | 31 | 542 | 49.59% |
| Z250117C00045000 | 2024-05-08 1:15PM EDT | 2025-01-17 | 5.70 | 5.40 | 5.50 | -0.80 | -12.31% | 6 | 10,860 | 49.15% |
| Z250620C00045000 | 2024-05-07 3:13PM EDT | 2025-06-20 | 8.60 | 7.30 | 7.60 | 0.00 | - | 1 | 20 | 50.78% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 2025-12-19 | 11.45 | 9.15 | 9.60 | 0.00 | - | 7 | 152 | 50.76% |
| Z260116C00045000 | 2024-05-02 3:13PM EDT | 2026-01-16 | 8.65 | 9.00 | 9.80 | 0.00 | - | 8 | 89 | 51.60% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00045000 | 2024-05-07 10:57AM EDT | 2024-05-10 | 1.95 | 2.11 | 4.65 | 0.00 | - | 9 | 15 | 168.95% |
| Z240517P00045000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 3.09 | 3.15 | 3.90 | +0.86 | +38.57% | 3 | 3,025 | 60.64% |
| Z240524P00045000 | 2024-05-06 3:02PM EDT | 2024-05-24 | 3.88 | 2.53 | 3.80 | 0.00 | - | 1 | 4 | 42.82% |
| Z240531P00045000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 3.54 | 2.90 | 4.25 | +0.84 | +31.11% | 2 | 195 | 49.17% |
| Z240607P00045000 | 2024-05-03 11:23AM EDT | 2024-06-07 | 4.50 | 2.86 | 5.75 | 0.00 | - | 3 | 10 | 76.54% |
| Z240621P00045000 | 2024-05-07 2:10PM EDT | 2024-06-21 | 3.30 | 4.15 | 4.80 | 0.00 | - | 363 | 9,839 | 46.44% |
| Z240816P00045000 | 2024-05-08 9:42AM EDT | 2024-08-16 | 4.85 | 5.45 | 5.60 | +0.17 | +3.63% | 3 | 8,244 | 40.65% |
| Z241115P00045000 | 2024-05-08 11:09AM EDT | 2024-11-15 | 6.35 | 6.75 | 6.85 | +0.30 | +4.96% | 44 | 606 | 40.04% |
| Z250117P00045000 | 2024-05-08 2:45PM EDT | 2025-01-17 | 7.10 | 7.25 | 7.65 | -0.44 | -5.84% | 5 | 2,211 | 40.53% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 8.65 | 8.50 | 8.70 | 0.00 | - | 181 | 52 | 37.98% |
| Z251219P00045000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.05 | 9.45 | 9.85 | 0.00 | - | 3 | 48 | 37.05% |
| Z260116P00045000 | 2024-05-08 2:46PM EDT | 2026-01-16 | 9.63 | 9.20 | 10.60 | -2.12 | -18.04% | 3 | 141 | 39.69% |
© 2024 Yahoo. All rights reserved.