Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00047500 | 2024-05-07 2:30PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240517C00047500 | 2024-05-07 3:28PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| Z240621C00047500 | 2024-05-07 3:52PM EDT | 2024-06-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| Z240816C00047500 | 2024-05-07 3:31PM EDT | 2024-08-16 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| Z241115C00047500 | 2024-05-07 10:08AM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| Z250117C00047500 | 2024-05-07 3:32PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| Z250620C00047500 | 2024-05-02 3:09PM EDT | 2025-06-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 2025-12-19 | 9.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| Z260116C00047500 | 2024-05-07 11:27AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00047500 | 2024-05-06 3:07PM EDT | 2024-05-10 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240517P00047500 | 2024-05-07 2:37PM EDT | 2024-05-17 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240621P00047500 | 2024-05-07 10:39AM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| Z240816P00047500 | 2024-05-02 9:30AM EDT | 2024-08-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z241115P00047500 | 2024-05-06 11:06AM EDT | 2024-11-15 | 8.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z250117P00047500 | 2024-05-03 9:42AM EDT | 2025-01-17 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z250620P00047500 | 2024-04-29 12:50PM EDT | 2025-06-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 2025-12-19 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 37.27% |
| Z260116P00047500 | 2024-05-07 2:12PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.