Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,028.73 +2,784.13 (+4.70%) CMC Crypto 200
1,340.75 +63.77 (+4.99%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531C00038000 | 2024-04-19 2:07PM EDT | 38.00 | 5.45 | 2.09 | 3.50 | 0.00 | - | 1 | 1 | 41.90% |
| Z240531C00039000 | 2024-05-02 3:01PM EDT | 39.00 | 2.46 | 2.25 | 3.20 | 0.00 | - | 20 | 11 | 50.39% |
| Z240531C00042000 | 2024-05-03 11:56AM EDT | 42.00 | 1.30 | 1.09 | 1.17 | +0.33 | +34.02% | 25 | 23 | 37.60% |
| Z240531C00043000 | 2024-05-03 11:33AM EDT | 43.00 | 0.99 | 0.76 | 0.84 | +0.18 | +22.22% | 8 | 6 | 37.40% |
| Z240531C00045000 | 2024-05-03 10:49AM EDT | 45.00 | 0.49 | 0.33 | 0.41 | +0.22 | +81.48% | 63 | 14 | 37.45% |
| Z240531C00046000 | 2024-05-02 2:59PM EDT | 46.00 | 0.24 | 0.20 | 0.74 | 0.00 | - | 13 | 14 | 52.78% |
| Z240531C00047000 | 2024-05-02 9:40AM EDT | 47.00 | 0.22 | 0.15 | 0.21 | 0.00 | - | 1 | 25 | 38.87% |
| Z240531C00048000 | 2024-05-03 11:34AM EDT | 48.00 | 0.18 | 0.09 | 0.15 | -0.14 | -43.75% | 1 | 17 | 39.55% |
| Z240531C00049000 | 2024-05-03 10:14AM EDT | 49.00 | 0.15 | 0.05 | 0.12 | +0.06 | +66.67% | 1 | 8 | 41.21% |
| Z240531C00050000 | 2024-05-03 9:42AM EDT | 50.00 | 0.18 | 0.00 | 0.31 | +0.08 | +80.00% | 5 | 13 | 55.57% |
| Z240531C00051000 | 2024-04-18 10:06AM EDT | 51.00 | 0.67 | 0.01 | 1.33 | 0.00 | - | - | 10 | 73.93% |
| Z240531C00053000 | 2024-04-29 11:42AM EDT | 53.00 | 0.56 | 0.01 | 0.57 | 0.00 | - | 4 | 24 | 65.43% |
| Z240531C00054000 | 2024-04-24 12:06PM EDT | 54.00 | 0.43 | 0.01 | 0.57 | 0.00 | - | - | 16 | 68.75% |
| Z240531C00055000 | 2024-04-25 12:49PM EDT | 55.00 | 0.10 | 0.01 | 0.43 | -0.22 | -68.75% | 2 | 7 | 67.77% |
| Z240531C00060000 | 2024-04-17 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 71.29% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240531P00036000 | 2024-05-02 2:59PM EDT | 36.00 | 0.50 | 0.27 | 0.36 | 0.00 | - | 8 | 9 | 42.29% |
| Z240531P00037000 | 2024-05-03 3:42PM EDT | 37.00 | 0.44 | 0.43 | 0.47 | -0.27 | -38.03% | 1 | 7 | 39.45% |
| Z240531P00040000 | 2024-05-03 11:56AM EDT | 40.00 | 1.33 | 1.27 | 1.38 | -0.62 | -31.79% | 11 | 8 | 37.55% |
| Z240531P00041000 | 2024-05-03 3:42PM EDT | 41.00 | 1.80 | 1.79 | 1.88 | -0.21 | -10.45% | 1 | 21 | 37.50% |
| Z240531P00042000 | 2024-05-02 12:11PM EDT | 42.00 | 3.30 | 2.20 | 2.46 | 0.00 | - | 14 | 28 | 37.16% |
| Z240531P00044000 | 2024-05-02 9:33AM EDT | 44.00 | 4.70 | 2.52 | 5.15 | 0.00 | - | 7 | 82 | 67.97% |
| Z240531P00045000 | 2024-05-03 11:17AM EDT | 45.00 | 4.05 | 4.60 | 6.25 | +0.58 | +16.71% | 25 | 5 | 57.18% |
| Z240531P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 5.00 | 6.25 | 6.65 | 0.00 | - | 5 | 5 | 44.48% |
| Z240531P00048000 | 2024-04-18 12:33PM EDT | 48.00 | 6.59 | 7.15 | 7.90 | 0.00 | - | - | 1 | 58.06% |
| Z240531P00049000 | 2024-04-16 9:56AM EDT | 49.00 | 7.35 | 8.15 | 9.20 | 0.00 | - | - | 1 | 54.00% |
| Z240531P00051000 | 2024-04-19 2:59PM EDT | 51.00 | 9.75 | 10.15 | 11.90 | 0.00 | - | 3 | 3 | 75.49% |
© 2024 Yahoo. All rights reserved.