Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,930.55 -905.21 (-1.42%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115C00022500 | 2023-10-31 1:51PM EDT | 22.50 | 16.40 | 19.85 | 20.70 | 0.00 | - | 2 | 1 | 0.00% |
| Z241115C00025000 | 2023-12-05 2:35PM EDT | 25.00 | 21.30 | 29.10 | 32.35 | 0.00 | - | - | 1 | 224.73% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 30.00 | 15.45 | 14.70 | 15.85 | 0.00 | - | 3 | 27 | 57.45% |
| Z241115C00032500 | 2024-04-22 2:05PM EDT | 32.50 | 12.35 | 13.75 | 14.90 | 0.00 | - | 4 | 3 | 66.85% |
| Z241115C00035000 | 2024-04-17 10:13AM EDT | 35.00 | 11.75 | 11.90 | 12.10 | 0.00 | - | 1 | 10 | 58.84% |
| Z241115C00040000 | 2024-04-18 10:26AM EDT | 40.00 | 7.92 | 8.75 | 8.95 | 0.00 | - | 5 | 206 | 55.53% |
| Z241115C00042500 | 2024-04-25 10:20AM EDT | 42.50 | 7.00 | 7.45 | 7.60 | 0.00 | - | 1 | 30 | 54.38% |
| Z241115C00045000 | 2024-04-26 1:15PM EDT | 45.00 | 6.40 | 6.25 | 6.40 | +0.45 | +7.56% | 3 | 496 | 53.19% |
| Z241115C00047500 | 2024-04-26 1:16PM EDT | 47.50 | 5.35 | 5.20 | 5.35 | +0.25 | +4.90% | 76 | 120 | 52.15% |
| Z241115C00050000 | 2024-04-25 10:24AM EDT | 50.00 | 4.10 | 4.30 | 4.40 | 0.00 | - | 4 | 276 | 51.11% |
| Z241115C00052500 | 2024-04-26 1:31PM EDT | 52.50 | 3.60 | 3.50 | 3.65 | +0.76 | +26.76% | 84 | 140 | 50.32% |
| Z241115C00055000 | 2024-04-26 2:54PM EDT | 55.00 | 2.85 | 2.88 | 2.96 | +0.60 | +26.67% | 14 | 1,246 | 49.98% |
| Z241115C00057500 | 2024-04-16 11:53AM EDT | 57.50 | 2.37 | 2.33 | 2.43 | 0.00 | - | 6 | 653 | 49.56% |
| Z241115C00060000 | 2024-04-17 12:04PM EDT | 60.00 | 1.90 | 1.89 | 1.99 | 0.00 | - | 4 | 480 | 49.22% |
| Z241115C00062500 | 2024-04-11 11:40AM EDT | 62.50 | 2.11 | 1.56 | 1.64 | 0.00 | - | 1 | 343 | 49.08% |
| Z241115C00065000 | 2024-04-23 10:25AM EDT | 65.00 | 1.25 | 1.24 | 1.34 | 0.00 | - | 10 | 770 | 48.85% |
| Z241115C00070000 | 2024-04-24 3:49PM EDT | 70.00 | 0.79 | 0.82 | 0.95 | 0.00 | - | 8 | 559 | 49.32% |
| Z241115C00075000 | 2024-04-18 9:35AM EDT | 75.00 | 0.50 | 0.56 | 0.64 | 0.00 | - | 2 | 125 | 49.12% |
| Z241115C00080000 | 2024-04-23 2:15PM EDT | 80.00 | 0.37 | 0.37 | 0.45 | 0.00 | - | 9 | 121 | 49.37% |
| Z241115C00085000 | 2024-04-15 9:33AM EDT | 85.00 | 0.40 | 0.22 | 0.60 | 0.00 | - | 1 | 711 | 52.05% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z241115P00017500 | 2023-12-18 4:45PM EDT | 17.50 | 0.15 | 0.00 | 0.43 | 0.00 | - | 2 | 7 | 69.34% |
| Z241115P00020000 | 2024-03-15 2:31PM EDT | 20.00 | 0.25 | 0.00 | 2.06 | 0.00 | - | 3 | 16 | 87.01% |
| Z241115P00022500 | 2024-04-18 12:18PM EDT | 22.50 | 0.45 | 0.00 | 2.48 | 0.00 | - | 2 | 15 | 80.47% |
| Z241115P00025000 | 2024-04-11 2:32PM EDT | 25.00 | 0.51 | 0.53 | 0.57 | 0.00 | - | 2 | 55 | 55.42% |
| Z241115P00027500 | 2024-03-21 1:38PM EDT | 27.50 | 0.54 | 1.00 | 1.04 | 0.00 | - | - | 5 | 57.01% |
| Z241115P00030000 | 2024-04-19 3:36PM EDT | 30.00 | 1.50 | 1.14 | 1.22 | 0.00 | - | 12 | 97 | 51.27% |
| Z241115P00032500 | 2024-04-22 12:53PM EDT | 32.50 | 2.01 | 1.63 | 1.70 | 0.00 | - | 1 | 14 | 50.07% |
| Z241115P00035000 | 2024-04-22 2:21PM EDT | 35.00 | 2.27 | 2.26 | 2.33 | -0.34 | -13.03% | 1 | 1,095 | 48.63% |
| Z241115P00037500 | 2024-04-25 11:51AM EDT | 37.50 | 3.20 | 3.00 | 3.15 | 0.00 | - | 58 | 330 | 47.66% |
| Z241115P00040000 | 2024-04-25 11:45AM EDT | 40.00 | 4.20 | 3.95 | 4.10 | 0.00 | - | 16 | 129 | 46.46% |
| Z241115P00042500 | 2024-04-26 11:48AM EDT | 42.50 | 5.03 | 5.05 | 5.20 | -0.17 | -3.27% | 9 | 211 | 45.22% |
| Z241115P00045000 | 2024-04-26 11:17AM EDT | 45.00 | 6.35 | 6.30 | 6.45 | -0.15 | -2.31% | 1 | 596 | 43.88% |
| Z241115P00047500 | 2024-04-26 2:51PM EDT | 47.50 | 7.85 | 7.70 | 7.90 | -0.25 | -3.09% | 12 | 353 | 42.87% |
| Z241115P00050000 | 2024-04-24 9:48AM EDT | 50.00 | 9.00 | 9.30 | 9.45 | 0.00 | - | 1 | 542 | 41.42% |
| Z241115P00052500 | 2024-04-18 2:25PM EDT | 52.50 | 12.23 | 11.05 | 11.20 | 0.00 | - | 1 | 102 | 40.38% |
| Z241115P00055000 | 2024-04-24 12:36PM EDT | 55.00 | 13.10 | 12.90 | 13.85 | 0.00 | - | 8 | 145 | 46.23% |
| Z241115P00057500 | 2024-03-22 2:48PM EDT | 57.50 | 10.68 | 15.85 | 18.15 | 0.00 | - | 6 | 181 | 56.06% |
| Z241115P00060000 | 2024-04-16 11:14AM EDT | 60.00 | 17.57 | 17.05 | 17.30 | 0.00 | - | 2 | 233 | 38.31% |
| Z241115P00062500 | 2024-04-16 3:29PM EDT | 62.50 | 19.70 | 18.35 | 21.00 | 0.00 | - | 9 | 47 | 54.47% |
| Z241115P00065000 | 2024-04-24 11:19AM EDT | 65.00 | 21.65 | 20.45 | 24.00 | 0.00 | - | 18 | 93 | 62.52% |
| Z241115P00070000 | 2024-04-03 10:16AM EDT | 70.00 | 23.25 | 24.85 | 28.10 | 0.00 | - | 1 | 73 | 59.42% |
| Z241115P00075000 | 2024-03-14 11:57AM EDT | 75.00 | 20.55 | 28.60 | 32.30 | 0.00 | - | 1 | 3 | 54.44% |
| Z241115P00085000 | 2024-02-12 2:54PM EDT | 85.00 | 29.30 | 29.05 | 29.40 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.