Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,247.01 -605.91 (-0.95%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00040000 | 2024-04-23 10:26AM EDT | 40.00 | 4.60 | 3.80 | 5.45 | 0.00 | - | 1 | 11 | 101.76% |
| Z240503C00041000 | 2024-04-26 1:57PM EDT | 41.00 | 3.94 | 3.70 | 3.85 | -0.43 | -9.84% | 4 | 32 | 93.55% |
| Z240503C00041500 | 2024-04-26 12:58PM EDT | 41.50 | 3.65 | 2.88 | 4.70 | +1.36 | +59.39% | 1 | 4 | 108.94% |
| Z240503C00042000 | 2024-04-26 12:36PM EDT | 42.00 | 3.00 | 3.05 | 3.20 | +0.01 | +0.33% | 5 | 73 | 92.58% |
| Z240503C00042500 | 2024-04-26 3:03PM EDT | 42.50 | 2.64 | 2.69 | 2.91 | -0.04 | -1.49% | 24 | 47 | 91.02% |
| Z240503C00043000 | 2024-04-26 2:04PM EDT | 43.00 | 2.60 | 2.51 | 2.60 | +0.33 | +14.54% | 20 | 204 | 92.09% |
| Z240503C00043500 | 2024-04-26 3:34PM EDT | 43.50 | 2.22 | 2.22 | 2.36 | +0.18 | +8.82% | 137 | 81 | 91.60% |
| Z240503C00044000 | 2024-04-26 3:31PM EDT | 44.00 | 1.97 | 1.85 | 2.12 | +0.10 | +5.35% | 208 | 321 | 88.67% |
| Z240503C00044500 | 2024-04-26 3:33PM EDT | 44.50 | 1.74 | 1.81 | 1.90 | +0.06 | +3.57% | 26 | 134 | 92.29% |
| Z240503C00045000 | 2024-04-26 3:24PM EDT | 45.00 | 1.54 | 1.43 | 1.72 | +0.09 | +6.21% | 58 | 241 | 88.87% |
| Z240503C00045500 | 2024-04-26 3:26PM EDT | 45.50 | 1.37 | 1.42 | 1.53 | -0.28 | -16.97% | 13 | 61 | 92.38% |
| Z240503C00046000 | 2024-04-26 3:50PM EDT | 46.00 | 1.26 | 1.25 | 1.36 | -0.09 | -6.67% | 42 | 36 | 92.29% |
| Z240503C00047000 | 2024-04-26 3:59PM EDT | 47.00 | 1.02 | 0.97 | 1.18 | +0.13 | +14.61% | 33 | 67 | 95.07% |
| Z240503C00047500 | 2024-04-26 1:48PM EDT | 47.50 | 0.92 | 0.80 | 1.10 | -0.08 | -8.00% | 18 | 34 | 95.12% |
| Z240503C00048000 | 2024-04-26 3:30PM EDT | 48.00 | 0.73 | 0.72 | 0.91 | +0.04 | +5.80% | 28 | 197 | 94.04% |
| Z240503C00048500 | 2024-04-26 1:52PM EDT | 48.50 | 0.69 | 0.41 | 0.71 | +0.16 | +30.19% | 1 | 27 | 85.45% |
| Z240503C00049000 | 2024-04-26 3:08PM EDT | 49.00 | 0.54 | 0.52 | 0.62 | +0.03 | +5.88% | 14 | 38 | 91.02% |
| Z240503C00049500 | 2024-04-26 12:20PM EDT | 49.50 | 0.52 | 0.48 | 0.55 | +0.08 | +18.18% | 104 | 21 | 92.38% |
| Z240503C00050000 | 2024-04-26 3:32PM EDT | 50.00 | 0.42 | 0.41 | 0.48 | +0.07 | +20.00% | 297 | 150 | 92.38% |
| Z240503C00051000 | 2024-04-26 3:06PM EDT | 51.00 | 0.33 | 0.30 | 0.37 | 0.00 | - | 19 | 40 | 92.77% |
| Z240503C00052000 | 2024-04-26 3:54PM EDT | 52.00 | 0.27 | 0.22 | 0.29 | +0.05 | +22.73% | 122 | 107 | 93.75% |
| Z240503C00053000 | 2024-04-26 1:58PM EDT | 53.00 | 0.22 | 0.16 | 0.30 | -0.02 | -8.33% | 23 | 36 | 98.44% |
| Z240503C00054000 | 2024-04-26 11:09AM EDT | 54.00 | 0.12 | 0.11 | 0.35 | +0.01 | +9.09% | 2 | 46 | 105.47% |
| Z240503C00055000 | 2024-04-26 3:44PM EDT | 55.00 | 0.09 | 0.04 | 0.10 | -0.03 | -25.00% | 58 | 112 | 88.67% |
| Z240503C00056000 | 2024-04-26 10:16AM EDT | 56.00 | 0.06 | 0.03 | 1.12 | -0.02 | -25.00% | 5 | 15 | 149.80% |
| Z240503C00058000 | 2024-04-23 2:35PM EDT | 58.00 | 0.06 | 0.01 | 1.49 | 0.00 | - | 24 | 26 | 176.95% |
| Z240503C00060000 | 2024-04-03 12:03PM EDT | 60.00 | 0.22 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 148.24% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 112.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00030000 | 2024-04-10 12:19PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 10 | 30 | 106.25% |
| Z240503P00034000 | 2024-04-22 9:59AM EDT | 34.00 | 0.21 | 0.03 | 1.61 | 0.00 | - | 1 | 9 | 182.32% |
| Z240503P00035000 | 2024-04-24 2:48PM EDT | 35.00 | 0.14 | 0.05 | 1.11 | 0.00 | - | 30 | 49 | 148.83% |
| Z240503P00036000 | 2024-04-26 3:58PM EDT | 36.00 | 0.19 | 0.15 | 0.20 | -0.02 | -9.52% | 18 | 40 | 96.48% |
| Z240503P00037000 | 2024-04-26 3:39PM EDT | 37.00 | 0.27 | 0.27 | 0.31 | -0.12 | -30.77% | 7 | 74 | 97.85% |
| Z240503P00038000 | 2024-04-26 11:00AM EDT | 38.00 | 0.34 | 0.34 | 0.43 | -0.09 | -20.93% | 101 | 93 | 93.95% |
| Z240503P00039000 | 2024-04-26 3:31PM EDT | 39.00 | 0.59 | 0.50 | 0.60 | -0.05 | -7.81% | 254 | 96 | 92.68% |
| Z240503P00039500 | 2024-04-26 3:34PM EDT | 39.50 | 0.71 | 0.61 | 0.78 | +0.03 | +4.41% | 45 | 31 | 94.73% |
| Z240503P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.76 | 0.72 | 0.85 | -0.14 | -15.56% | 33 | 270 | 92.58% |
| Z240503P00040500 | 2024-04-26 3:34PM EDT | 40.50 | 0.98 | 0.77 | 1.08 | +0.02 | +2.08% | 22 | 22 | 92.48% |
| Z240503P00041000 | 2024-04-26 3:39PM EDT | 41.00 | 1.10 | 1.01 | 1.10 | -0.02 | -1.79% | 30 | 185 | 91.11% |
| Z240503P00041500 | 2024-04-26 3:34PM EDT | 41.50 | 1.31 | 1.17 | 1.29 | -0.14 | -9.66% | 16 | 832 | 91.11% |
| Z240503P00042000 | 2024-04-26 3:29PM EDT | 42.00 | 1.46 | 1.35 | 1.64 | 0.00 | - | 17 | 153 | 94.34% |
| Z240503P00042500 | 2024-04-26 1:07PM EDT | 42.50 | 1.67 | 1.56 | 1.68 | -0.12 | -6.70% | 20 | 101 | 90.63% |
| Z240503P00043000 | 2024-04-26 3:34PM EDT | 43.00 | 1.94 | 1.65 | 2.06 | -0.05 | -2.51% | 16 | 151 | 90.82% |
| Z240503P00043500 | 2024-04-26 12:33PM EDT | 43.50 | 1.91 | 2.03 | 2.25 | -0.32 | -14.35% | 12 | 560 | 92.38% |
| Z240503P00044000 | 2024-04-26 3:31PM EDT | 44.00 | 2.43 | 2.29 | 2.57 | -0.07 | -2.80% | 32 | 127 | 93.46% |
| Z240503P00044500 | 2024-04-25 12:38PM EDT | 44.50 | 2.83 | 2.57 | 2.85 | 0.00 | - | 11 | 27 | 93.31% |
| Z240503P00045000 | 2024-04-26 12:15PM EDT | 45.00 | 2.56 | 2.78 | 3.75 | -0.46 | -15.23% | 23 | 86 | 104.00% |
| Z240503P00045500 | 2024-04-26 11:10AM EDT | 45.50 | 3.25 | 3.15 | 3.30 | -0.61 | -15.80% | 2 | 34 | 88.96% |
| Z240503P00046000 | 2024-04-26 10:13AM EDT | 46.00 | 3.45 | 3.50 | 3.60 | -0.32 | -8.49% | 6 | 67 | 88.48% |
| Z240503P00046500 | 2024-04-19 2:10PM EDT | 46.50 | 5.35 | 3.85 | 3.95 | 0.00 | - | 2 | 7 | 88.48% |
| Z240503P00047000 | 2024-04-26 10:07AM EDT | 47.00 | 4.25 | 4.20 | 4.35 | -0.50 | -10.53% | 11 | 35 | 88.96% |
| Z240503P00047500 | 2024-04-22 2:41PM EDT | 47.50 | 4.23 | 4.55 | 5.70 | -1.52 | -26.43% | 21 | 37 | 111.52% |
| Z240503P00048000 | 2024-04-25 3:45PM EDT | 48.00 | 5.46 | 4.95 | 5.10 | 0.00 | - | 30 | 79 | 87.79% |
| Z240503P00049000 | 2024-04-22 3:00PM EDT | 49.00 | 7.12 | 4.55 | 5.95 | 0.00 | - | 3 | 8 | 93.95% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 6.60 | 6.80 | 0.00 | - | 5 | 16 | 87.11% |
| Z240503P00055000 | 2024-04-15 2:56PM EDT | 55.00 | 11.85 | 10.60 | 11.60 | 0.00 | - | 10 | 11 | 116.41% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 10.55 | 12.60 | 0.00 | - | - | 2 | 123.05% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 11.95 | 13.55 | 0.00 | - | - | 0 | 123.63% |
© 2024 Yahoo. All rights reserved.