Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00050000 | 2024-05-07 10:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| Z240517C00050000 | 2024-05-07 3:45PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| Z240524C00050000 | 2024-05-07 3:27PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| Z240531C00050000 | 2024-05-07 3:52PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| Z240607C00050000 | 2024-05-01 3:33PM EDT | 2024-06-07 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| Z240621C00050000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 781 | 0 | 12.50% |
| Z240816C00050000 | 2024-05-07 3:52PM EDT | 2024-08-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| Z241115C00050000 | 2024-05-07 2:33PM EDT | 2024-11-15 | 3.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| Z250117C00050000 | 2024-05-07 3:42PM EDT | 2025-01-17 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| Z250620C00050000 | 2024-05-07 3:49PM EDT | 2025-06-20 | 6.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| Z251219C00050000 | 2024-05-02 9:41AM EDT | 2025-12-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| Z260116C00050000 | 2024-05-06 11:11AM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240517P00050000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 8.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 2024-05-24 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240621P00050000 | 2024-05-07 11:00AM EDT | 2024-06-21 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240816P00050000 | 2024-05-06 3:20PM EDT | 2024-08-16 | 9.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z241115P00050000 | 2024-05-02 10:47AM EDT | 2024-11-15 | 12.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z250117P00050000 | 2024-05-03 3:19PM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 36.62% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 40.82% |
| Z260116P00050000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.