Singapore markets close in 4 hours 57 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.97-1.75 (-3.32%)
At close: 04:00PM EDT
50.96 -0.01 (-0.02%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240719C000250002024-07-15 11:19AM EDT25.0026.3624.1027.900.00-11568.75%
Z240719C000275002024-06-26 1:40PM EDT27.5019.1021.4525.550.00-10500.00%
Z240719C000300002024-07-01 11:53AM EDT30.0015.1019.0522.600.00-24241,000.39%
Z240719C000325002024-07-03 12:33PM EDT32.5012.8517.7018.750.00-2829543.75%
Z240719C000335002024-07-15 9:49AM EDT33.5017.3516.9017.800.00-55532.03%
Z240719C000350002024-07-16 11:56AM EDT35.0018.1814.7516.550.00-218559.77%
Z240719C000370002024-07-17 10:53AM EDT37.0015.9312.2015.30+15.93--10644.53%
Z240719C000375002024-07-17 10:53AM EDT37.5015.4811.6514.600.00-1043590.04%
Z240719C000380002024-07-15 12:11PM EDT38.0013.4012.2013.050.00-55298.44%
Z240719C000390002024-07-15 11:04AM EDT39.0011.8011.1512.450.00-11408.98%
Z240719C000400002024-07-17 12:14PM EDT40.0013.659.6512.150.00-1159508.98%
Z240719C000410002024-07-09 3:15PM EDT41.007.009.0011.350.00-10280.47%
Z240719C000415002024-07-15 9:37AM EDT41.508.908.4510.800.00-22251.95%
Z240719C000420002024-07-15 12:05PM EDT42.009.318.1510.050.00-24231.25%
Z240719C000425002024-07-18 2:26PM EDT42.508.647.458.95-2.14-19.85%3360306.64%
Z240719C000430002024-07-16 3:57PM EDT43.0011.057.158.300.00-517261.72%
Z240719C000435002024-07-16 3:37PM EDT43.5010.557.057.700.00-825225.39%
Z240719C000440002024-07-18 11:24AM EDT44.008.716.057.10+5.66+185.57%315185.16%
Z240719C000445002024-07-11 10:13AM EDT44.505.005.957.150.00-15157.03%
Z240719C000450002024-07-18 3:10PM EDT45.005.904.956.15-2.30-28.05%245,007176.17%
Z240719C000455002024-07-18 2:23PM EDT45.506.064.106.70+3.39+126.97%2752324.61%
Z240719C000460002024-07-18 11:37AM EDT46.006.484.705.25-1.24-16.06%2014981.25%
Z240719C000465002024-07-18 3:50PM EDT46.504.642.476.15-1.88-28.83%4167341.21%
Z240719C000470002024-07-18 12:09PM EDT47.005.132.374.30-1.32-20.47%10211154.69%
Z240719C000475002024-07-18 3:08PM EDT47.503.333.203.65-2.47-42.59%571,653115.63%
Z240719C000480002024-07-18 3:03PM EDT48.003.141.913.60-2.56-44.91%2385166.80%
Z240719C000485002024-07-18 11:48AM EDT48.503.702.202.85-0.70-15.91%511765.23%
Z240719C000490002024-07-18 1:51PM EDT49.003.031.932.20-0.84-21.71%1132363.28%
Z240719C000495002024-07-18 2:01PM EDT49.502.401.392.08-1.57-39.55%229175.59%
Z240719C000500002024-07-18 3:57PM EDT50.001.141.131.34-1.91-62.62%969,84060.35%
Z240719C000510002024-07-18 3:55PM EDT51.000.580.540.62-1.49-71.98%5401,49155.86%
Z240719C000520002024-07-18 3:56PM EDT52.000.220.210.26-1.45-86.83%7253657.42%
Z240719C000525002024-07-18 2:30PM EDT52.500.200.120.16-1.14-85.07%11554158.40%
Z240719C000530002024-07-18 2:21PM EDT53.000.230.070.11-1.07-82.31%6149561.33%
Z240719C000540002024-07-18 3:54PM EDT54.000.020.010.06-0.44-95.65%40463865.63%
Z240719C000550002024-07-18 3:31PM EDT55.000.010.010.03-0.22-95.65%6541,22875.00%
Z240719C000560002024-07-18 1:54PM EDT56.000.010.000.01-0.10-90.91%3521,03975.00%
Z240719C000570002024-07-18 3:56PM EDT57.000.010.000.01-0.05-83.33%2,0497,96487.50%
Z240719C000580002024-07-18 2:10PM EDT58.000.010.000.01-0.09-90.00%3653696.88%
Z240719C000590002024-07-17 3:56PM EDT59.000.040.000.01+0.04--115106.25%
Z240719C000600002024-07-18 9:42AM EDT60.000.010.000.01-0.01-50.00%21414118.75%
Z240719C000620002024-07-16 10:13AM EDT62.000.020.000.010.00-12140.63%
Z240719C000630002024-07-17 2:04PM EDT63.000.010.000.010.00-868950150.00%
Z240719C000650002024-07-17 1:54PM EDT65.000.030.000.010.00-11144168.75%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240719P000250002024-05-31 12:00PM EDT25.000.080.001.270.00-21966.41%
Z240719P000275002024-05-31 11:59AM EDT27.500.160.001.270.00-21855.86%
Z240719P000300002024-07-01 3:55PM EDT30.000.060.001.270.00-2829754.69%
Z240719P000325002024-07-10 9:30AM EDT32.500.140.001.270.00-185661.33%
Z240719P000335002024-07-10 11:42AM EDT33.500.010.001.270.00--5625.78%
Z240719P000340002024-07-10 11:43AM EDT34.000.010.001.270.00--82608.20%
Z240719P000350002024-07-15 1:42PM EDT35.000.010.001.270.00-82485573.83%
Z240719P000360002024-07-12 10:07AM EDT36.000.010.001.270.00--12540.23%
Z240719P000370002024-07-15 9:47AM EDT37.000.010.001.270.00-100296507.42%
Z240719P000375002024-07-17 10:28AM EDT37.500.010.001.270.00-1001,040491.02%
Z240719P000380002024-07-15 10:18AM EDT38.000.010.001.270.00-365401475.00%
Z240719P000390002024-07-15 10:18AM EDT39.000.010.000.100.00-155265254.69%
Z240719P000400002024-07-16 9:44AM EDT40.000.010.000.100.00-3502,460234.38%
Z240719P000405002024-07-16 9:44AM EDT40.500.010.001.260.00-513395.70%
Z240719P000410002024-07-16 9:44AM EDT41.000.010.000.080.00-6210206.25%
Z240719P000415002024-07-16 2:19PM EDT41.500.010.001.270.00-3789366.02%
Z240719P000420002024-07-16 2:59PM EDT42.000.010.000.060.00-268403178.13%
Z240719P000425002024-07-17 10:47AM EDT42.500.040.000.080.00-112,355176.56%
Z240719P000430002024-07-16 1:42PM EDT43.000.010.001.270.00-5202,234320.31%
Z240719P000435002024-07-16 12:25PM EDT43.500.010.000.100.00-221806163.28%
Z240719P000440002024-07-17 9:33AM EDT44.000.010.001.260.00-4541,851289.45%
Z240719P000445002024-07-17 2:08PM EDT44.500.010.000.120.00-285331148.44%
Z240719P000450002024-07-18 11:32AM EDT45.000.110.000.27+0.10+1,000.00%116,908164.06%
Z240719P000455002024-07-18 3:58PM EDT45.500.020.000.01+0.01+100.00%810687.50%
Z240719P000460002024-07-18 9:55AM EDT46.000.010.000.04-0.02-66.67%8242296.88%
Z240719P000465002024-07-18 9:55AM EDT46.500.010.000.080.00-13284999.22%
Z240719P000470002024-07-18 3:59PM EDT47.000.010.000.01-0.04-80.00%44447065.63%
Z240719P000475002024-07-18 3:15PM EDT47.500.010.010.08-0.03-75.00%3802,20482.03%
Z240719P000480002024-07-18 11:41AM EDT48.000.030.010.080.00-116472.66%
Z240719P000485002024-07-18 3:22PM EDT48.500.080.030.08+0.02+33.33%3918565.23%
Z240719P000490002024-07-18 3:59PM EDT49.000.090.070.10+0.01+12.50%6068061.33%
Z240719P000495002024-07-18 3:32PM EDT49.500.170.110.16+0.07+70.00%7614757.81%
Z240719P000500002024-07-18 3:57PM EDT50.000.250.220.32+0.11+78.57%31256960.94%
Z240719P000510002024-07-18 3:09PM EDT51.000.790.570.74+0.66+507.69%7940660.16%
Z240719P000520002024-07-18 3:25PM EDT52.001.531.081.42+1.04+212.24%3011155.86%
Z240719P000525002024-07-18 3:08PM EDT52.501.741.521.80+0.97+125.97%116457.03%
Z240719P000530002024-07-18 12:17PM EDT53.001.302.032.70+0.27+26.21%1643897.07%
Z240719P000540002024-07-17 11:46AM EDT54.001.312.443.250.00-1968105.47%
Z240719P000550002024-07-17 11:46AM EDT55.002.033.104.450.00-36157.42%
Z240719P000560002024-07-16 12:32PM EDT56.002.564.855.35+2.56--1111.72%
Z240719P000570002024-07-08 10:45AM EDT57.0011.604.956.300.00--1175.78%
Z240719P000580002024-07-08 10:45AM EDT58.0012.606.608.200.00-44213.28%
Z240719P000600002024-06-12 12:47PM EDT60.0011.508.0011.050.00--0272.27%
Z240719P000610002024-07-17 10:49AM EDT61.008.108.9510.40+8.10--9267.97%
Z240719P000650002024-07-17 10:39AM EDT65.0011.6013.8514.400.00-131251.56%