Singapore markets close in 7 hours 23 minutes
Straits Times Index
3,309.68 +12.79 (+0.39%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,543.30 +336.17 (+1.85%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,490.84 +2,359.67 (+4.13%) CMC Crypto 200
1,278.90 +8.15 (+0.64%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00037000 | 2024-05-02 10:27AM EDT | 37.00 | 2.76 | 2.60 | 4.15 | -2.89 | -51.15% | 11 | 11 | 68.85% |
| Z240510C00039000 | 2024-05-02 3:38PM EDT | 39.00 | 1.44 | 1.49 | 1.62 | -3.66 | -71.76% | 28 | 2 | 49.51% |
| Z240510C00042000 | 2024-05-02 12:32PM EDT | 42.00 | 0.28 | 0.30 | 0.37 | -2.20 | -88.71% | 103 | 61 | 47.17% |
| Z240510C00042500 | 2024-05-02 12:31PM EDT | 42.50 | 0.21 | 0.22 | 0.27 | -1.99 | -90.45% | 11 | 24 | 46.88% |
| Z240510C00043000 | 2024-05-02 1:39PM EDT | 43.00 | 0.17 | 0.16 | 0.20 | -1.87 | -91.67% | 58 | 34 | 47.07% |
| Z240510C00043500 | 2024-05-01 2:48PM EDT | 43.50 | 0.13 | 0.11 | 0.16 | -2.12 | -94.22% | 12 | 130 | 48.54% |
| Z240510C00044000 | 2024-05-02 11:08AM EDT | 44.00 | 0.13 | 0.06 | 0.13 | -1.95 | -93.75% | 21 | 57 | 50.20% |
| Z240510C00045000 | 2024-05-02 12:51PM EDT | 45.00 | 0.05 | 0.03 | 0.18 | -1.24 | -96.12% | 144 | 115 | 55.47% |
| Z240510C00046000 | 2024-05-02 3:14PM EDT | 46.00 | 0.07 | 0.03 | 0.11 | -1.22 | -94.57% | 10 | 26 | 57.81% |
| Z240510C00046500 | 2024-05-02 10:20AM EDT | 46.50 | 0.04 | 0.01 | 0.07 | -0.96 | -96.00% | 2 | 29 | 55.47% |
| Z240510C00047000 | 2024-05-02 1:20PM EDT | 47.00 | 0.05 | 0.01 | 0.05 | -0.88 | -94.62% | 7 | 38 | 55.47% |
| Z240510C00048000 | 2024-05-01 3:52PM EDT | 48.00 | 0.61 | 0.01 | 0.21 | 0.00 | - | 95 | 139 | 77.54% |
| Z240510C00049000 | 2024-05-02 1:50PM EDT | 49.00 | 0.02 | 0.00 | 0.05 | -0.58 | -96.67% | 17 | 37 | 65.63% |
| Z240510C00050000 | 2024-05-02 2:15PM EDT | 50.00 | 0.01 | 0.01 | 0.30 | -0.33 | -97.06% | 128 | 245 | 96.88% |
| Z240510C00051000 | 2024-05-02 12:53PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 13 | 78 | 62.50% |
| Z240510C00052000 | 2024-05-02 11:23AM EDT | 52.00 | 0.01 | 0.00 | 1.27 | -0.20 | -95.24% | 300 | 36 | 155.27% |
| Z240510C00053000 | 2024-05-02 3:21PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 21 | 772 | 71.88% |
| Z240510C00054000 | 2024-05-02 12:34PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 16 | 427 | 75.00% |
| Z240510C00055000 | 2024-05-02 10:35AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 9 | 145 | 78.13% |
| Z240510C00056000 | 2024-05-01 12:49PM EDT | 56.00 | 0.02 | 0.00 | 0.32 | -0.08 | -80.00% | 9 | 86 | 133.20% |
| Z240510C00057000 | 2024-04-19 2:33PM EDT | 57.00 | 0.09 | 0.00 | 1.24 | 0.00 | - | 2 | 22 | 188.28% |
| Z240510C00060000 | 2024-04-23 1:56PM EDT | 60.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 109.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00030000 | 2024-05-02 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 5 | 40 | 78.13% |
| Z240510P00033000 | 2024-05-01 12:42PM EDT | 33.00 | 0.16 | 0.00 | 0.05 | -0.08 | -33.33% | 1 | 16 | 62.50% |
| Z240510P00034000 | 2024-05-02 10:06AM EDT | 34.00 | 0.12 | 0.01 | 0.05 | -0.19 | -61.29% | 28 | 12 | 55.47% |
| Z240510P00035000 | 2024-05-02 1:26PM EDT | 35.00 | 0.08 | 0.03 | 0.08 | -0.26 | -76.47% | 130 | 21 | 51.95% |
| Z240510P00036500 | 2024-05-02 10:35AM EDT | 36.50 | 0.36 | 0.13 | 0.17 | -0.31 | -46.27% | 3 | 5 | 50.59% |
| Z240510P00037000 | 2024-05-02 3:01PM EDT | 37.00 | 0.22 | 0.18 | 0.23 | -0.53 | -70.67% | 31 | 963 | 49.41% |
| Z240510P00038000 | 2024-05-02 3:47PM EDT | 38.00 | 0.45 | 0.34 | 0.41 | -0.50 | -52.63% | 59 | 12 | 47.56% |
| Z240510P00038500 | 2024-05-02 3:54PM EDT | 38.50 | 0.53 | 0.47 | 0.56 | -0.61 | -53.51% | 64 | 4 | 47.66% |
| Z240510P00039000 | 2024-05-02 3:55PM EDT | 39.00 | 0.70 | 0.63 | 0.73 | -0.43 | -38.05% | 523 | 35 | 47.27% |
| Z240510P00039500 | 2024-05-02 2:00PM EDT | 39.50 | 0.87 | 0.82 | 0.92 | -0.50 | -36.50% | 17 | 28 | 46.19% |
| Z240510P00040000 | 2024-05-02 1:43PM EDT | 40.00 | 1.25 | 1.06 | 1.18 | -0.27 | -17.76% | 73 | 87 | 46.58% |
| Z240510P00041000 | 2024-05-02 11:55AM EDT | 41.00 | 1.83 | 1.66 | 1.78 | -0.17 | -8.50% | 39 | 57 | 46.29% |
| Z240510P00041500 | 2024-05-02 9:59AM EDT | 41.50 | 2.98 | 2.00 | 2.12 | +0.79 | +36.07% | 5 | 28 | 45.61% |
| Z240510P00042000 | 2024-05-02 12:09PM EDT | 42.00 | 2.61 | 2.25 | 2.51 | +0.18 | +7.41% | 20 | 69 | 46.00% |
| Z240510P00043000 | 2024-05-01 3:42PM EDT | 43.00 | 3.85 | 2.87 | 4.35 | +0.95 | +32.76% | 6 | 414 | 63.09% |
| Z240510P00043500 | 2024-04-30 12:59PM EDT | 43.50 | 2.83 | 3.55 | 3.90 | 0.00 | - | 789 | 768 | 54.88% |
| Z240510P00044000 | 2024-05-02 3:15PM EDT | 44.00 | 4.18 | 4.10 | 4.75 | +0.54 | +14.84% | 37 | 25 | 61.43% |
| Z240510P00044500 | 2024-04-30 10:18AM EDT | 44.50 | 3.07 | 4.50 | 5.45 | 0.00 | - | 10 | 15 | 69.73% |
| Z240510P00045000 | 2024-04-30 12:29PM EDT | 45.00 | 3.40 | 4.95 | 5.85 | 0.00 | - | 3 | 17 | 68.56% |
| Z240510P00046000 | 2024-05-01 1:19PM EDT | 46.00 | 5.18 | 5.95 | 6.50 | 0.00 | - | 2 | 109 | 57.03% |
| Z240510P00047000 | 2024-04-19 1:59PM EDT | 47.00 | 7.60 | 6.85 | 8.95 | +1.70 | +28.81% | 1 | 11 | 120.70% |
| Z240510P00048000 | 2024-05-02 1:03PM EDT | 48.00 | 8.89 | 7.95 | 8.40 | +2.09 | +30.74% | 9 | 21 | 56.25% |
| Z240510P00049000 | 2024-04-29 12:43PM EDT | 49.00 | 5.89 | 8.85 | 9.50 | 0.00 | - | 1 | 0 | 60.94% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 50.00 | 6.69 | 9.90 | 10.45 | 0.00 | - | 3 | 5 | 65.63% |
| Z240510P00052000 | 2024-04-11 9:51AM EDT | 52.00 | 7.45 | 10.65 | 13.90 | 0.00 | - | - | 1 | 103.52% |
| Z240510P00053000 | 2024-04-01 12:12PM EDT | 53.00 | 5.95 | 9.80 | 10.55 | 0.00 | - | - | 2 | 0.00% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 55.00 | 9.75 | 13.45 | 16.90 | 0.00 | - | - | 1 | 89.06% |
© 2024 Yahoo. All rights reserved.