Singapore markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.91+0.08 (+0.16%)
At close: 04:00PM EDT
48.63 -0.28 (-0.57%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240628C000330002024-06-04 2:04PM EDT33.009.0515.2516.250.00-30193.95%
Z240628C000350002024-06-17 3:21PM EDT35.0012.2512.3014.200.00-66163.87%
Z240628C000380002024-06-20 2:29PM EDT38.0011.039.2011.250.00-36136.13%
Z240628C000400002024-06-20 3:45PM EDT40.009.148.009.200.00-36109.77%
Z240628C000410002024-06-21 1:14PM EDT41.007.957.108.25+5.35+205.77%45103.71%
Z240628C000420002024-06-21 2:20PM EDT42.006.906.907.25-0.45-6.12%126176.95%
Z240628C000425002024-06-14 1:55PM EDT42.505.595.456.750.00--887.79%
Z240628C000430002024-06-20 11:17AM EDT43.005.404.956.300.00-210586.13%
Z240628C000435002024-06-21 3:31PM EDT43.505.384.655.75+0.43+8.69%6777.15%
Z240628C000440002024-06-20 3:41PM EDT44.005.354.955.300.00-28762.50%
Z240628C000445002024-06-14 3:33PM EDT44.503.903.904.750.00--1866.50%
Z240628C000450002024-06-21 12:39PM EDT45.004.193.304.30-0.04-0.95%1411464.16%
Z240628C000455002024-06-21 11:19AM EDT45.503.583.003.75-0.12-3.24%3655.66%
Z240628C000460002024-06-21 3:22PM EDT46.003.093.153.80+0.82+36.12%883761.91%
Z240628C000465002024-06-20 2:54PM EDT46.503.152.672.870.00-103450.59%
Z240628C000470002024-06-21 3:30PM EDT47.002.242.322.43-0.56-20.00%2835947.17%
Z240628C000475002024-06-21 3:59PM EDT47.501.991.942.06-0.11-5.24%44846.09%
Z240628C000480002024-06-21 3:18PM EDT48.001.691.611.71-0.17-9.14%7315344.82%
Z240628C000490002024-06-21 3:54PM EDT49.001.051.051.12-0.22-17.32%37016743.07%
Z240628C000500002024-06-21 3:07PM EDT50.000.590.640.69-0.26-30.59%61347942.24%
Z240628C000510002024-06-21 3:49PM EDT51.000.380.360.43-0.23-37.70%8236743.36%
Z240628C000520002024-06-21 3:47PM EDT52.000.230.210.25-0.23-50.00%319043.75%
Z240628C000530002024-06-21 3:07PM EDT53.000.130.110.16-0.12-48.00%593545.90%
Z240628C000540002024-06-21 3:15PM EDT54.000.090.070.11-0.07-43.75%83648.83%
Z240628C000550002024-06-21 2:59PM EDT55.000.050.040.08-0.05-50.00%274051.95%
Z240628C000600002024-06-20 9:30AM EDT60.000.050.000.050.00-14867.19%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240628P000320002024-05-28 1:01PM EDT32.000.120.000.750.00-1313210.94%
Z240628P000330002024-06-11 9:56AM EDT33.000.070.000.750.00-814198.44%
Z240628P000340002024-06-20 10:06AM EDT34.000.010.000.750.00-223186.33%
Z240628P000350002024-06-20 10:09AM EDT35.000.010.000.750.00-1428174.22%
Z240628P000360002024-06-20 10:53AM EDT36.000.010.000.750.00-207217162.50%
Z240628P000370002024-06-17 1:05PM EDT37.000.010.000.21-0.04-80.00%3116114.06%
Z240628P000375002024-06-20 3:55PM EDT37.500.010.000.220.00-247252110.55%
Z240628P000380002024-06-21 9:56AM EDT38.000.010.000.21-0.03-75.00%421105.08%
Z240628P000385002024-06-21 10:25AM EDT38.500.010.000.22-0.26-96.30%2061101.56%
Z240628P000390002024-06-21 11:53AM EDT39.000.010.000.22-0.29-96.67%2141696.88%
Z240628P000395002024-06-18 2:25PM EDT39.500.030.010.020.00-1267.19%
Z240628P000400002024-06-21 2:23PM EDT40.000.020.010.10-0.03-60.00%617877.34%
Z240628P000410002024-06-20 2:38PM EDT41.000.080.010.100.00-54969.14%
Z240628P000415002024-06-21 12:05PM EDT41.500.030.030.06-0.03-50.00%331562.89%
Z240628P000420002024-06-20 9:48AM EDT42.000.110.030.140.00-23766.41%
Z240628P000425002024-06-20 2:05PM EDT42.500.090.030.120.00-146760.55%
Z240628P000430002024-06-21 3:37PM EDT43.000.060.030.29-0.05-45.45%54766.99%
Z240628P000440002024-06-21 2:34PM EDT44.000.100.090.12-0.05-33.33%447651.95%
Z240628P000445002024-06-21 3:36PM EDT44.500.130.120.14-0.09-40.91%15811450.20%
Z240628P000450002024-06-21 3:49PM EDT45.000.160.150.17-0.10-38.46%12021449.12%
Z240628P000455002024-06-21 3:51PM EDT45.500.190.160.21-0.39-67.24%3720647.27%
Z240628P000460002024-06-21 3:52PM EDT46.000.220.190.27-0.09-29.03%65046.00%
Z240628P000465002024-06-21 2:46PM EDT46.500.340.270.35-0.08-19.05%162645.02%
Z240628P000470002024-06-21 3:37PM EDT47.000.400.350.43-0.23-36.51%1715742.97%
Z240628P000475002024-06-21 3:40PM EDT47.500.510.480.59-0.30-37.04%288643.65%
Z240628P000480002024-06-21 3:29PM EDT48.000.740.640.70-0.49-39.84%99240.92%
Z240628P000490002024-06-21 3:37PM EDT49.001.101.071.27-0.15-12.00%2018645.31%
Z240628P000500002024-06-21 2:22PM EDT50.001.801.651.76-0.08-4.26%22241.46%
Z240628P000510002024-06-18 2:25PM EDT51.002.782.092.490.00-2241.90%
Z240628P000520002024-06-21 11:44AM EDT52.003.392.853.35-0.46-11.95%3144.43%