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
63,792.36 +680.27 (+1.08%) CMC Crypto 200
1,388.89 -7.65 (-0.55%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117C00015000 | 2024-02-20 1:22PM EDT | 15.00 | 39.29 | 35.05 | 38.45 | 0.00 | - | 2 | 35 | 248.54% |
| Z250117C00017500 | 2022-11-07 4:53PM EDT | 17.50 | 20.80 | 21.55 | 22.50 | 0.00 | - | - | 2 | 0.00% |
| Z250117C00020000 | 2024-03-22 1:25PM EDT | 20.00 | 32.11 | 21.95 | 24.90 | 0.00 | - | 1 | 28 | 80.27% |
| Z250117C00022500 | 2023-12-14 3:55PM EDT | 22.50 | 34.58 | 32.10 | 32.95 | 0.00 | - | 2 | 3 | 211.50% |
| Z250117C00025000 | 2024-04-16 3:07PM EDT | 25.00 | 20.00 | 18.85 | 22.30 | 0.00 | - | 1 | 43 | 71.41% |
| Z250117C00027500 | 2024-04-19 12:12PM EDT | 27.50 | 16.70 | 17.45 | 19.95 | 0.00 | - | 8 | 7 | 70.02% |
| Z250117C00030000 | 2024-04-26 10:19AM EDT | 30.00 | 16.34 | 16.25 | 16.70 | -6.94 | -29.81% | 5 | 206 | 63.87% |
| Z250117C00032500 | 2024-04-19 12:24PM EDT | 32.50 | 13.00 | 13.25 | 15.60 | 0.00 | - | 7 | 4 | 59.47% |
| Z250117C00035000 | 2024-04-16 2:09PM EDT | 35.00 | 12.57 | 12.65 | 12.85 | 0.00 | - | 7 | 1,950 | 57.98% |
| Z250117C00037500 | 2024-04-24 10:00AM EDT | 37.50 | 11.38 | 10.10 | 11.55 | 0.00 | - | 2 | 14 | 53.69% |
| Z250117C00040000 | 2024-04-22 1:55PM EDT | 40.00 | 8.55 | 9.60 | 9.80 | 0.00 | - | 1 | 2,113 | 54.86% |
| Z250117C00042500 | 2024-04-23 9:30AM EDT | 42.50 | 7.75 | 8.30 | 8.45 | 0.00 | - | 1 | 16 | 53.55% |
| Z250117C00045000 | 2024-04-26 11:17AM EDT | 45.00 | 7.20 | 7.10 | 7.25 | +0.03 | +0.42% | 77 | 10,930 | 52.33% |
| Z250117C00047500 | 2024-04-19 12:50PM EDT | 47.50 | 5.30 | 6.05 | 6.20 | 0.00 | - | 3 | 31 | 51.37% |
| Z250117C00050000 | 2024-04-26 1:59PM EDT | 50.00 | 5.18 | 5.10 | 5.25 | +0.18 | +3.60% | 79 | 2,427 | 50.34% |
| Z250117C00052500 | 2024-04-24 10:31AM EDT | 52.50 | 4.31 | 4.30 | 4.40 | 0.00 | - | 6 | 312 | 49.79% |
| Z250117C00055000 | 2024-04-26 11:14AM EDT | 55.00 | 3.55 | 3.60 | 3.70 | +0.10 | +2.90% | 43 | 999 | 49.11% |
| Z250117C00057500 | 2024-04-25 12:55PM EDT | 57.50 | 2.87 | 2.99 | 3.10 | 0.00 | - | 6 | 306 | 48.51% |
| Z250117C00060000 | 2024-04-26 1:59PM EDT | 60.00 | 2.57 | 2.46 | 2.59 | +0.19 | +7.98% | 103 | 3,028 | 48.00% |
| Z250117C00062500 | 2024-04-16 2:28PM EDT | 62.50 | 2.09 | 2.05 | 2.17 | 0.00 | - | 10 | 559 | 47.64% |
| Z250117C00065000 | 2024-04-25 2:47PM EDT | 65.00 | 1.65 | 1.69 | 1.83 | 0.00 | - | 343 | 3,997 | 47.46% |
| Z250117C00070000 | 2024-04-26 11:27AM EDT | 70.00 | 1.20 | 1.17 | 1.55 | +0.21 | +21.21% | 78 | 14,234 | 49.81% |
| Z250117C00075000 | 2024-04-26 11:28AM EDT | 75.00 | 0.82 | 0.79 | 1.17 | +0.07 | +9.33% | 409 | 1,209 | 50.05% |
| Z250117C00080000 | 2024-04-26 1:14PM EDT | 80.00 | 0.59 | 0.53 | 0.90 | +0.14 | +31.11% | 4 | 5,815 | 50.44% |
| Z250117C00085000 | 2024-04-24 3:24PM EDT | 85.00 | 0.39 | 0.36 | 0.74 | 0.00 | - | 2 | 3,145 | 51.51% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250117P00015000 | 2024-04-19 12:12PM EDT | 15.00 | 0.18 | 0.05 | 0.23 | 0.00 | - | 2 | 2,194 | 64.94% |
| Z250117P00017500 | 2024-04-23 3:19PM EDT | 17.50 | 0.23 | 0.09 | 2.00 | 0.00 | - | 2 | 24 | 87.50% |
| Z250117P00020000 | 2024-04-15 1:19PM EDT | 20.00 | 0.41 | 0.15 | 0.45 | 0.00 | - | 2 | 100 | 56.25% |
| Z250117P00022500 | 2024-04-22 2:55PM EDT | 22.50 | 0.56 | 0.23 | 1.50 | 0.00 | - | 6 | 48 | 63.18% |
| Z250117P00025000 | 2024-04-26 12:49PM EDT | 25.00 | 0.72 | 0.72 | 0.78 | -0.09 | -11.11% | 1 | 111 | 52.71% |
| Z250117P00027500 | 2024-04-25 12:44PM EDT | 27.50 | 1.08 | 1.05 | 1.32 | -0.05 | -4.42% | 10 | 25 | 52.42% |
| Z250117P00030000 | 2024-04-26 9:58AM EDT | 30.00 | 1.51 | 1.49 | 1.57 | -0.07 | -4.43% | 1 | 534 | 49.88% |
| Z250117P00032500 | 2024-04-22 12:18PM EDT | 32.50 | 2.48 | 1.96 | 2.41 | 0.00 | - | 10 | 79 | 51.22% |
| Z250117P00035000 | 2024-04-25 1:46PM EDT | 35.00 | 2.78 | 2.68 | 2.80 | 0.00 | - | 2 | 1,377 | 46.83% |
| Z250117P00037500 | 2024-04-24 10:02AM EDT | 37.50 | 3.43 | 3.50 | 3.65 | 0.00 | - | 2 | 48 | 45.74% |
| Z250117P00040000 | 2024-04-25 3:31PM EDT | 40.00 | 4.65 | 4.45 | 4.60 | 0.00 | - | 3 | 4,720 | 44.36% |
| Z250117P00042500 | 2024-04-25 12:55PM EDT | 42.50 | 5.80 | 5.55 | 5.75 | 0.00 | - | 6 | 81 | 43.40% |
| Z250117P00045000 | 2024-04-26 11:14AM EDT | 45.00 | 6.85 | 6.80 | 7.00 | -0.05 | -0.72% | 38 | 2,247 | 42.13% |
| Z250117P00047500 | 2024-04-24 10:23AM EDT | 47.50 | 8.30 | 8.25 | 8.40 | 0.00 | - | 3 | 395 | 40.91% |
| Z250117P00050000 | 2024-04-22 12:18PM EDT | 50.00 | 11.16 | 9.75 | 9.95 | 0.00 | - | 10 | 2,455 | 39.75% |
| Z250117P00052500 | 2024-04-22 11:54AM EDT | 52.50 | 13.10 | 11.45 | 11.65 | 0.00 | - | 5 | 143 | 38.67% |
| Z250117P00055000 | 2024-04-26 1:10PM EDT | 55.00 | 13.20 | 13.25 | 13.50 | -1.85 | -12.29% | 1 | 4,898 | 37.77% |
| Z250117P00057500 | 2024-04-10 12:06PM EDT | 57.50 | 14.20 | 15.20 | 15.45 | 0.00 | - | 5 | 229 | 36.72% |
| Z250117P00060000 | 2024-04-22 1:00PM EDT | 60.00 | 19.10 | 17.30 | 19.60 | 0.00 | - | 1 | 1,858 | 53.27% |
| Z250117P00062500 | 2024-03-11 1:10PM EDT | 62.50 | 11.15 | 17.70 | 19.05 | 0.00 | - | 2 | 196 | 25.29% |
| Z250117P00065000 | 2024-03-18 11:30AM EDT | 65.00 | 20.33 | 22.35 | 23.35 | 0.00 | - | 1 | 488 | 49.22% |
| Z250117P00070000 | 2024-04-11 10:15AM EDT | 70.00 | 25.25 | 24.70 | 26.65 | 0.00 | - | 25 | 372 | 33.59% |
| Z250117P00075000 | 2024-02-01 11:30AM EDT | 75.00 | 19.25 | 19.50 | 20.90 | 0.00 | - | 100 | 139 | 0.00% |
| Z250117P00080000 | 2024-02-20 11:45AM EDT | 80.00 | 26.75 | 28.60 | 29.20 | 0.00 | - | 1 | 33 | 0.00% |
| Z250117P00085000 | 2024-02-14 10:35AM EDT | 85.00 | 25.84 | 35.15 | 39.40 | 0.00 | - | 80 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.