Singapore markets closed
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,283.40 +5.89 (+0.11%) Dow
38,571.03 -115.27 (-0.30%) Nasdaq
16,828.67 +93.67 (+0.56%) Bitcoin USD
68,715.45 -294.31 (-0.43%) CMC Crypto 200
1,439.38 -7.77 (-0.54%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614C00033000 | 2024-06-03 9:41AM EDT | 33.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240614C00034000 | 2024-05-29 10:09AM EDT | 34.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240614C00038000 | 2024-06-03 10:57AM EDT | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240614C00039000 | 2024-06-03 10:00AM EDT | 39.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240614C00039500 | 2024-05-28 3:37PM EDT | 39.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240614C00040000 | 2024-06-03 10:14AM EDT | 40.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240614C00040500 | 2024-05-31 1:24PM EDT | 40.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| Z240614C00041000 | 2024-06-03 3:39PM EDT | 41.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| Z240614C00041500 | 2024-06-03 3:58PM EDT | 41.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| Z240614C00042000 | 2024-06-03 3:25PM EDT | 42.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| Z240614C00042500 | 2024-06-03 3:55PM EDT | 42.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| Z240614C00043000 | 2024-06-03 3:49PM EDT | 43.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| Z240614C00043500 | 2024-06-03 3:55PM EDT | 43.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| Z240614C00044000 | 2024-06-03 10:08AM EDT | 44.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| Z240614C00044500 | 2024-06-03 11:54AM EDT | 44.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| Z240614C00045000 | 2024-06-03 1:53PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| Z240614C00045500 | 2024-05-30 10:31AM EDT | 45.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| Z240614C00046000 | 2024-06-03 3:22PM EDT | 46.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| Z240614C00047000 | 2024-06-03 9:57AM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| Z240614C00048000 | 2024-06-03 10:29AM EDT | 48.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| Z240614C00049000 | 2024-05-31 11:31AM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240614C00050000 | 2024-05-31 11:31AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| Z240614C00051000 | 2024-05-31 3:20PM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240614C00052000 | 2024-05-31 11:17AM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240614C00055000 | 2024-05-16 2:51PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| Z240614C00060000 | 2024-05-16 3:52PM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240614P00030000 | 2024-05-24 3:44PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240614P00033000 | 2024-06-03 2:35PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| Z240614P00034000 | 2024-05-30 1:59PM EDT | 34.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| Z240614P00035000 | 2024-06-03 2:34PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240614P00036000 | 2024-05-31 3:50PM EDT | 36.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| Z240614P00037000 | 2024-06-03 3:24PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| Z240614P00038000 | 2024-06-03 3:29PM EDT | 38.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| Z240614P00039000 | 2024-06-03 3:36PM EDT | 39.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| Z240614P00039500 | 2024-06-03 3:21PM EDT | 39.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| Z240614P00040000 | 2024-05-31 12:18PM EDT | 40.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| Z240614P00040500 | 2024-05-28 12:07PM EDT | 40.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| Z240614P00041000 | 2024-06-03 3:24PM EDT | 41.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| Z240614P00041500 | 2024-06-03 3:57PM EDT | 41.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| Z240614P00042000 | 2024-06-03 3:42PM EDT | 42.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| Z240614P00042500 | 2024-06-03 12:06PM EDT | 42.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240614P00043000 | 2024-06-03 3:41PM EDT | 43.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| Z240614P00043500 | 2024-06-03 3:36PM EDT | 43.50 | 2.62 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| Z240614P00044000 | 2024-06-03 10:49AM EDT | 44.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240614P00045000 | 2024-05-23 3:27PM EDT | 45.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240614P00046000 | 2024-05-28 12:55PM EDT | 46.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240614P00047000 | 2024-05-14 10:02AM EDT | 47.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240614P00049000 | 2024-05-06 10:27AM EDT | 49.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240614P00052000 | 2024-05-17 10:00AM EDT | 52.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.