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
48.92 +0.01 (+0.02%)
After hours: 05:28PM EDT
In the money
Show:ListStraddle
Strike:40.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240621C000400002024-06-21 2:17PM EDT2024-06-218.858.009.70-0.04-0.45%1635,680393.36%
Z240628C000400002024-06-20 3:45PM EDT2024-06-289.148.009.200.00-36102.54%
Z240705C000400002024-06-12 11:43AM EDT2024-07-059.007.4510.700.00-11265.43%
Z240719C000400002024-06-21 10:54AM EDT2024-07-198.828.659.55+0.95+12.07%216367.97%
Z240802C000400002024-06-14 11:53AM EDT2024-08-029.059.559.950.00--2061.28%
Z240816C000400002024-06-20 9:48AM EDT2024-08-1610.009.9510.550.00-12,21563.79%
Z241115C000400002024-06-20 3:39PM EDT2024-11-1512.8411.7511.950.00-1821557.51%
Z250117C000400002024-06-21 11:37AM EDT2025-01-1712.7512.5512.85+0.10+0.79%22,13755.52%
Z250620C000400002024-06-20 12:46PM EDT2025-06-2014.7014.3015.000.00-110654.64%
Z251219C000400002024-05-28 12:07PM EDT2025-12-1910.3516.0517.050.00-121454.36%
Z260116C000400002024-06-18 9:54AM EDT2026-01-1615.6716.9018.250.00-112758.15%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240621P000400002024-06-21 3:37PM EDT2024-06-210.010.000.010.00-19,938150.00%
Z240628P000400002024-06-21 2:23PM EDT2024-06-280.020.010.10-0.03-60.00%617872.27%
Z240705P000400002024-06-18 1:13PM EDT2024-07-050.070.030.750.00-31481.25%
Z240712P000400002024-06-20 1:43PM EDT2024-07-120.120.080.410.00-1559.28%
Z240719P000400002024-06-20 12:20PM EDT2024-07-190.250.160.210.00-22,07149.71%
Z240726P000400002024-06-18 11:13AM EDT2024-07-260.360.170.340.00-151650.49%
Z240816P000400002024-06-21 3:20PM EDT2024-08-160.840.750.90-0.10-10.64%56,06552.88%
Z241115P000400002024-06-20 3:49PM EDT2024-11-152.031.952.230.00-3429849.90%
Z250117P000400002024-06-21 11:04AM EDT2025-01-172.632.522.64-0.17-6.07%34,67345.51%
Z250620P000400002024-06-21 11:57AM EDT2025-06-203.953.854.00-0.35-8.14%13414543.59%
Z251219P000400002024-06-21 10:53AM EDT2025-12-195.155.005.25-0.10-1.90%141542.13%
Z260116P000400002024-06-20 3:52PM EDT2026-01-165.555.205.850.00-233344.10%