Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,065.63 +47.24 (+0.94%) Dow
38,248.29 +345.00 (+0.91%) Nasdaq
15,839.38 +233.90 (+1.50%) Bitcoin USD
59,246.43 +705.72 (+1.21%) CMC Crypto 200
1,272.70 +1.95 (+0.15%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524C00040000 | 2024-05-02 2:16PM EDT | 40.00 | 1.73 | 1.62 | 2.03 | -3.22 | -65.05% | 12 | 2 | 50.68% |
| Z240524C00043000 | 2024-05-02 1:52PM EDT | 43.00 | 0.62 | 0.56 | 0.62 | -2.43 | -79.67% | 6 | 12 | 41.41% |
| Z240524C00044000 | 2024-05-02 12:33PM EDT | 44.00 | 0.33 | 0.37 | 0.44 | -2.59 | -88.70% | 6 | 9 | 41.99% |
| Z240524C00045000 | 2024-05-02 9:30AM EDT | 45.00 | 0.25 | 0.24 | 1.04 | -1.96 | -88.69% | 4 | 10 | 54.98% |
| Z240524C00046000 | 2024-04-29 10:50AM EDT | 46.00 | 2.16 | 0.16 | 0.21 | 0.00 | - | 2 | 8 | 42.87% |
| Z240524C00047000 | 2024-04-25 2:06PM EDT | 47.00 | 0.28 | 0.09 | 0.15 | -1.25 | -81.70% | 1 | 8 | 43.75% |
| Z240524C00048000 | 2024-04-26 12:58PM EDT | 48.00 | 1.42 | 0.05 | 0.12 | 0.00 | - | 1 | 100 | 45.70% |
| Z240524C00050000 | 2024-05-02 9:30AM EDT | 50.00 | 0.20 | 0.05 | 0.15 | -0.63 | -75.90% | 1 | 91 | 51.56% |
| Z240524C00051000 | 2024-04-26 1:19PM EDT | 51.00 | 0.80 | 0.00 | 0.29 | 0.00 | - | 2 | 12 | 59.38% |
| Z240524C00052000 | 2024-04-23 9:51AM EDT | 52.00 | 0.50 | 0.00 | 0.57 | 0.00 | - | 1 | 33 | 73.05% |
| Z240524C00053000 | 2024-05-02 11:41AM EDT | 53.00 | 0.03 | 0.00 | 0.80 | -0.45 | -93.75% | 2 | 30 | 83.50% |
| Z240524C00054000 | 2024-04-29 3:06PM EDT | 54.00 | 0.41 | 0.00 | 0.53 | 0.00 | - | 6 | 16 | 79.30% |
| Z240524C00055000 | 2024-04-24 11:16AM EDT | 55.00 | 0.33 | 0.00 | 0.54 | 0.00 | - | 4 | 5 | 83.20% |
| Z240524C00056000 | 2024-04-19 10:25AM EDT | 56.00 | 0.22 | 0.00 | 0.73 | 0.00 | - | 3 | 3 | 92.77% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240524P00034000 | 2024-04-30 3:40PM EDT | 34.00 | 0.40 | 0.15 | 0.64 | 0.00 | - | 2 | 12 | 59.96% |
| Z240524P00035000 | 2024-05-02 1:18PM EDT | 35.00 | 0.29 | 0.23 | 0.69 | -0.33 | -53.23% | 10 | 23 | 55.08% |
| Z240524P00036000 | 2024-05-02 11:58AM EDT | 36.00 | 0.47 | 0.37 | 0.41 | -0.02 | -4.08% | 3 | 7 | 45.22% |
| Z240524P00037000 | 2024-05-02 2:29PM EDT | 37.00 | 0.58 | 0.44 | 0.61 | -0.42 | -42.00% | 5 | 98 | 44.34% |
| Z240524P00038000 | 2024-05-02 12:04PM EDT | 38.00 | 0.97 | 0.84 | 0.90 | -0.20 | -17.09% | 1 | 6 | 44.04% |
| Z240524P00039000 | 2024-04-29 1:03PM EDT | 39.00 | 1.08 | 1.16 | 1.25 | 0.00 | - | 5 | 13 | 43.07% |
| Z240524P00040000 | 2024-05-02 2:15PM EDT | 40.00 | 1.75 | 1.61 | 1.71 | +0.25 | +16.67% | 3 | 19 | 42.73% |
| Z240524P00042000 | 2024-04-22 10:12AM EDT | 42.00 | 2.97 | 2.79 | 2.95 | 0.00 | - | 36 | 82 | 43.21% |
| Z240524P00044000 | 2024-05-02 10:31AM EDT | 44.00 | 5.20 | 4.10 | 5.20 | +2.38 | +84.40% | 2 | 3 | 65.53% |
| Z240524P00045000 | 2024-04-24 12:23PM EDT | 45.00 | 3.58 | 5.05 | 5.35 | 0.00 | - | 2 | 4 | 44.34% |
| Z240524P00046000 | 2024-04-29 3:09PM EDT | 46.00 | 4.20 | 5.40 | 8.25 | 0.00 | - | 10 | 100 | 67.19% |
| Z240524P00047000 | 2024-04-24 1:10PM EDT | 47.00 | 5.00 | 7.05 | 7.35 | 0.00 | - | - | 4 | 54.69% |
| Z240524P00049000 | 2024-04-08 9:50AM EDT | 49.00 | 4.38 | 8.95 | 9.65 | 0.00 | - | - | 1 | 61.43% |
| Z240524P00050000 | 2024-04-19 2:25PM EDT | 50.00 | 8.55 | 9.95 | 10.90 | 0.00 | - | 3 | 3 | 72.17% |
© 2024 Yahoo. All rights reserved.