Singapore markets open in 7 hours 22 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,632.29 +720.14 (+1.14%) CMC Crypto 200
1,392.33 -4.21 (-0.30%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816C00020000 | 2023-11-08 12:23PM EDT | 20.00 | 19.60 | 25.50 | 28.20 | 0.00 | - | - | 1 | 175.73% |
| Z240816C00022500 | 2023-10-17 3:18PM EDT | 22.50 | 21.65 | 19.65 | 20.25 | 0.00 | - | 1 | 2 | 0.00% |
| Z240816C00025000 | 2023-10-03 3:36PM EDT | 25.00 | 19.55 | 13.05 | 13.25 | 0.00 | - | 1 | 4 | 0.00% |
| Z240816C00030000 | 2024-04-22 1:32PM EDT | 30.00 | 13.05 | 13.35 | 17.00 | 0.00 | - | 2 | 78 | 75.81% |
| Z240816C00035000 | 2024-04-24 9:30AM EDT | 35.00 | 10.60 | 10.55 | 10.75 | 0.00 | - | 1 | 5,027 | 60.69% |
| Z240816C00037500 | 2024-04-22 11:34AM EDT | 37.50 | 7.11 | 7.75 | 8.90 | 0.00 | - | 1 | 81 | 51.73% |
| Z240816C00040000 | 2024-04-22 2:33PM EDT | 40.00 | 6.30 | 6.15 | 7.30 | 0.00 | - | 3 | 182 | 50.85% |
| Z240816C00042500 | 2024-04-26 12:43PM EDT | 42.50 | 5.95 | 5.70 | 5.85 | +0.60 | +11.21% | 20 | 335 | 54.74% |
| Z240816C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 4.50 | 4.50 | 4.65 | +0.50 | +12.50% | 21 | 10,641 | 53.64% |
| Z240816C00047500 | 2024-04-26 2:32PM EDT | 47.50 | 3.50 | 3.50 | 3.60 | +0.35 | +11.11% | 13 | 6,096 | 52.49% |
| Z240816C00050000 | 2024-04-26 12:43PM EDT | 50.00 | 2.84 | 2.68 | 2.75 | +0.28 | +10.94% | 8 | 1,430 | 51.56% |
| Z240816C00052500 | 2024-04-26 12:43PM EDT | 52.50 | 2.16 | 2.01 | 2.10 | +0.23 | +11.92% | 10 | 320 | 50.88% |
| Z240816C00055000 | 2024-04-26 12:43PM EDT | 55.00 | 1.63 | 1.40 | 1.59 | +0.19 | +13.19% | 11 | 705 | 51.00% |
| Z240816C00057500 | 2024-04-25 2:00PM EDT | 57.50 | 1.05 | 1.14 | 1.48 | 0.00 | - | 7 | 763 | 52.37% |
| Z240816C00060000 | 2024-04-26 11:46AM EDT | 60.00 | 0.89 | 0.84 | 1.10 | +0.13 | +17.11% | 2 | 1,740 | 51.76% |
| Z240816C00062500 | 2024-04-26 11:36AM EDT | 62.50 | 0.65 | 0.63 | 0.70 | +0.13 | +25.00% | 3 | 467 | 50.29% |
| Z240816C00065000 | 2024-04-19 1:35PM EDT | 65.00 | 0.35 | 0.48 | 0.54 | 0.00 | - | 12 | 289 | 50.54% |
| Z240816C00070000 | 2024-04-23 3:54PM EDT | 70.00 | 0.26 | 0.26 | 0.34 | 0.00 | - | 1 | 3,036 | 51.07% |
| Z240816C00075000 | 2024-04-23 3:18PM EDT | 75.00 | 0.15 | 0.12 | 0.67 | 0.00 | - | 2 | 5,384 | 59.81% |
| Z240816C00080000 | 2024-04-19 2:33PM EDT | 80.00 | 0.09 | 0.04 | 0.68 | 0.00 | - | 4 | 845 | 63.87% |
| Z240816C00085000 | 2024-04-23 12:48PM EDT | 85.00 | 0.10 | 0.02 | 1.37 | 0.00 | - | 4 | 446 | 78.47% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240816P00017500 | 2024-04-16 10:28AM EDT | 17.50 | 0.01 | 0.00 | 1.89 | 0.00 | - | 1 | 392 | 131.45% |
| Z240816P00020000 | 2024-04-19 12:38PM EDT | 20.00 | 0.20 | 0.07 | 1.86 | 0.00 | - | 2 | 38 | 115.43% |
| Z240816P00022500 | 2024-04-19 12:36PM EDT | 22.50 | 0.24 | 0.13 | 1.00 | 0.00 | - | 2 | 1 | 87.11% |
| Z240816P00025000 | 2024-04-19 12:39PM EDT | 25.00 | 0.31 | 0.21 | 1.20 | 0.00 | - | 2 | 2,020 | 80.03% |
| Z240816P00027500 | 2024-04-26 1:28PM EDT | 27.50 | 0.34 | 0.34 | 0.38 | -0.05 | -12.82% | 5 | 2 | 57.86% |
| Z240816P00030000 | 2024-04-25 10:49AM EDT | 30.00 | 0.60 | 0.57 | 0.62 | 0.00 | - | 2 | 2,204 | 55.81% |
| Z240816P00032500 | 2024-04-23 3:48PM EDT | 32.50 | 0.91 | 0.88 | 0.95 | 0.00 | - | 2 | 96 | 53.47% |
| Z240816P00035000 | 2024-04-26 11:35AM EDT | 35.00 | 1.35 | 1.37 | 1.43 | -0.05 | -3.57% | 10 | 1,566 | 51.88% |
| Z240816P00037500 | 2024-04-22 1:04PM EDT | 37.50 | 2.54 | 2.00 | 2.27 | 0.00 | - | 62 | 347 | 51.49% |
| Z240816P00040000 | 2024-04-25 11:14AM EDT | 40.00 | 3.05 | 2.85 | 2.92 | 0.00 | - | 2 | 5,614 | 49.29% |
| Z240816P00042500 | 2024-04-26 3:00PM EDT | 42.50 | 3.95 | 3.85 | 4.00 | -0.15 | -3.66% | 2 | 242 | 48.27% |
| Z240816P00045000 | 2024-04-26 3:43PM EDT | 45.00 | 5.20 | 5.15 | 5.25 | -0.50 | -8.77% | 37 | 8,234 | 46.83% |
| Z240816P00047500 | 2024-04-23 10:43AM EDT | 47.50 | 6.75 | 6.60 | 6.75 | 0.00 | - | 2 | 4,050 | 45.85% |
| Z240816P00050000 | 2024-04-25 10:08AM EDT | 50.00 | 8.85 | 8.25 | 8.40 | 0.00 | - | 51 | 810 | 44.36% |
| Z240816P00052500 | 2024-04-23 12:15PM EDT | 52.50 | 10.35 | 9.90 | 10.35 | 0.00 | - | 1 | 906 | 44.34% |
| Z240816P00055000 | 2024-04-03 2:51PM EDT | 55.00 | 9.95 | 12.10 | 12.40 | 0.00 | - | 1 | 321 | 43.85% |
| Z240816P00057500 | 2024-04-17 10:15AM EDT | 57.50 | 14.68 | 14.15 | 14.55 | 0.00 | - | 60 | 103 | 43.04% |
| Z240816P00060000 | 2024-04-24 3:39PM EDT | 60.00 | 16.65 | 15.80 | 18.65 | 0.00 | - | 175 | 1,128 | 50.51% |
| Z240816P00062500 | 2024-03-28 10:36AM EDT | 62.50 | 13.70 | 17.05 | 20.85 | 0.00 | - | 1 | 111 | 71.66% |
| Z240816P00065000 | 2024-04-17 1:03PM EDT | 65.00 | 22.30 | 19.60 | 23.45 | 0.00 | - | 1 | 15 | 77.37% |
| Z240816P00070000 | 2024-03-07 1:24PM EDT | 70.00 | 15.75 | 20.70 | 23.25 | 0.00 | - | 1 | 37 | 0.00% |
| Z240816P00075000 | 2024-03-05 12:27PM EDT | 75.00 | 20.30 | 26.80 | 29.20 | 0.00 | - | 11 | 0 | 0.00% |
| Z240816P00080000 | 2024-04-17 2:48PM EDT | 80.00 | 35.60 | 34.40 | 38.20 | 0.00 | - | 10 | 19 | 95.21% |
| Z240816P00085000 | 2023-12-21 12:17PM EDT | 85.00 | 26.65 | 28.80 | 33.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.