Singapore markets close in 2 hours 21 minutes
Straits Times Index
3,321.41 +7.27 (+0.22%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,987.77 -39.94 (-0.22%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,111.66 -1,237.47 (-1.98%) CMC Crypto 200
1,266.59 +17.47 (+1.40%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628C00033000 | 2024-06-04 2:04PM EDT | 33.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240628C00035000 | 2024-06-17 3:21PM EDT | 35.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240628C00038000 | 2024-06-20 2:29PM EDT | 38.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240628C00040000 | 2024-06-20 3:45PM EDT | 40.00 | 9.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240628C00040500 | 2024-06-17 3:40PM EDT | 40.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240628C00041000 | 2024-06-21 1:14PM EDT | 41.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| Z240628C00041500 | 2024-06-21 1:14PM EDT | 41.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240628C00042000 | 2024-06-21 2:20PM EDT | 42.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| Z240628C00042500 | 2024-06-14 1:55PM EDT | 42.50 | 5.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240628C00043000 | 2024-06-24 3:24PM EDT | 43.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240628C00043500 | 2024-06-21 3:31PM EDT | 43.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| Z240628C00044000 | 2024-06-24 12:33PM EDT | 44.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| Z240628C00044500 | 2024-06-14 3:33PM EDT | 44.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| Z240628C00045000 | 2024-06-24 2:08PM EDT | 45.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240628C00045500 | 2024-06-24 1:25PM EDT | 45.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240628C00046000 | 2024-06-24 3:24PM EDT | 46.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| Z240628C00046500 | 2024-06-24 3:50PM EDT | 46.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| Z240628C00047000 | 2024-06-24 3:54PM EDT | 47.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| Z240628C00047500 | 2024-06-24 3:29PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| Z240628C00048000 | 2024-06-24 3:57PM EDT | 48.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| Z240628C00048500 | 2024-06-24 2:54PM EDT | 48.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| Z240628C00049000 | 2024-06-24 3:49PM EDT | 49.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| Z240628C00049500 | 2024-06-24 3:47PM EDT | 49.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 12.50% |
| Z240628C00050000 | 2024-06-24 3:33PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 12.50% |
| Z240628C00051000 | 2024-06-24 3:52PM EDT | 51.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 25.00% |
| Z240628C00052000 | 2024-06-24 3:13PM EDT | 52.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| Z240628C00053000 | 2024-06-24 1:43PM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| Z240628C00054000 | 2024-06-24 3:33PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| Z240628C00055000 | 2024-06-24 3:58PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| Z240628C00060000 | 2024-06-24 9:42AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240628P00032000 | 2024-05-28 1:01PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| Z240628P00033000 | 2024-06-11 9:56AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Z240628P00034000 | 2024-06-20 10:06AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| Z240628P00035000 | 2024-06-20 10:09AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| Z240628P00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| Z240628P00037000 | 2024-06-21 10:25AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| Z240628P00037500 | 2024-06-20 3:55PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 50.00% |
| Z240628P00038000 | 2024-06-24 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| Z240628P00038500 | 2024-06-24 9:46AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240628P00039000 | 2024-06-24 10:01AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| Z240628P00039500 | 2024-06-24 10:02AM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| Z240628P00040000 | 2024-06-24 10:08AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| Z240628P00040500 | 2024-06-24 3:55PM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| Z240628P00041000 | 2024-06-20 2:38PM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| Z240628P00041500 | 2024-06-21 12:05PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| Z240628P00042000 | 2024-06-24 3:28PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| Z240628P00042500 | 2024-06-24 11:27AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Z240628P00043000 | 2024-06-24 3:22PM EDT | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| Z240628P00043500 | 2024-06-24 3:49PM EDT | 43.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| Z240628P00044000 | 2024-06-24 3:56PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| Z240628P00044500 | 2024-06-24 3:21PM EDT | 44.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| Z240628P00045000 | 2024-06-24 3:48PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| Z240628P00045500 | 2024-06-24 3:26PM EDT | 45.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| Z240628P00046000 | 2024-06-24 3:54PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| Z240628P00046500 | 2024-06-24 3:52PM EDT | 46.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| Z240628P00047000 | 2024-06-24 3:56PM EDT | 47.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.20% |
| Z240628P00047500 | 2024-06-24 2:22PM EDT | 47.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| Z240628P00048000 | 2024-06-24 1:48PM EDT | 48.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| Z240628P00048500 | 2024-06-24 3:50PM EDT | 48.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| Z240628P00049000 | 2024-06-24 1:06PM EDT | 49.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| Z240628P00049500 | 2024-06-21 1:12PM EDT | 49.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| Z240628P00050000 | 2024-06-21 2:22PM EDT | 50.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240628P00051000 | 2024-06-18 2:25PM EDT | 51.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| Z240628P00052000 | 2024-06-24 12:46PM EDT | 52.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| Z240628P00054000 | 2024-06-17 2:33PM EDT | 54.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.