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
63,910.69 +845.54 (+1.34%) CMC Crypto 200
1,347.30 -49.24 (-3.53%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620C00025000 | 2024-04-18 2:10PM EDT | 25.00 | 20.41 | 21.35 | 21.70 | 0.00 | - | - | 1 | 66.94% |
| Z250620C00035000 | 2024-04-16 3:26PM EDT | 35.00 | 14.40 | 13.90 | 17.00 | 0.00 | - | - | 1 | 64.26% |
| Z250620C00037500 | 2024-03-22 12:33PM EDT | 37.50 | 18.80 | 10.80 | 11.85 | 0.00 | - | 2 | 2 | 49.11% |
| Z250620C00040000 | 2024-04-23 1:10PM EDT | 40.00 | 11.50 | 11.45 | 11.80 | 0.00 | - | 2 | 1 | 54.93% |
| Z250620C00042500 | 2024-04-18 10:57AM EDT | 42.50 | 9.77 | 10.30 | 10.55 | 0.00 | - | 1 | 7 | 54.11% |
| Z250620C00045000 | 2024-04-19 10:52AM EDT | 45.00 | 8.40 | 9.15 | 9.40 | 0.00 | - | 10 | 11 | 53.08% |
| Z250620C00047500 | 2024-04-22 9:42AM EDT | 47.50 | 7.05 | 8.10 | 8.35 | 0.00 | - | 2 | 145 | 52.14% |
| Z250620C00050000 | 2024-04-23 3:36PM EDT | 50.00 | 7.25 | 7.15 | 7.40 | 0.00 | - | 2 | 8 | 51.29% |
| Z250620C00052500 | 2024-04-22 10:44AM EDT | 52.50 | 5.48 | 6.25 | 6.50 | 0.00 | - | 5 | 7 | 50.29% |
| Z250620C00057500 | 2024-04-16 10:11AM EDT | 57.50 | 4.75 | 4.80 | 5.05 | 0.00 | - | 10 | 87 | 49.70% |
| Z250620C00060000 | 2024-04-22 11:19AM EDT | 60.00 | 3.50 | 4.20 | 4.40 | 0.00 | - | 1 | 31 | 48.93% |
| Z250620C00062500 | 2024-04-26 12:50PM EDT | 62.50 | 3.75 | 3.65 | 3.85 | +0.05 | +1.35% | 16 | 82 | 48.36% |
| Z250620C00065000 | 2024-04-26 10:21AM EDT | 65.00 | 3.20 | 3.15 | 3.35 | -0.07 | -2.14% | 1 | 3 | 47.78% |
| Z250620C00070000 | 2024-04-17 10:52AM EDT | 70.00 | 2.50 | 2.41 | 2.61 | 0.00 | - | 1 | 74 | 47.33% |
| Z250620C00075000 | 2024-04-15 12:25PM EDT | 75.00 | 2.00 | 1.82 | 2.06 | 0.00 | - | 5 | 12 | 47.14% |
| Z250620C00080000 | 2024-04-03 3:49PM EDT | 80.00 | 2.30 | 1.36 | 1.70 | 0.00 | - | 10 | 32 | 47.61% |
| Z250620C00085000 | 2024-04-22 11:19AM EDT | 85.00 | 0.84 | 1.04 | 1.35 | 0.00 | - | 1 | 456 | 47.44% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z250620P00025000 | 2024-04-12 3:57PM EDT | 25.00 | 1.42 | 1.27 | 1.54 | 0.00 | - | 2 | 3 | 50.93% |
| Z250620P00027500 | 2024-04-16 1:37PM EDT | 27.50 | 1.98 | 1.72 | 2.11 | 0.00 | - | - | 200 | 51.61% |
| Z250620P00030000 | 2024-04-22 11:52AM EDT | 30.00 | 2.68 | 2.28 | 2.43 | 0.00 | - | 2 | 205 | 47.58% |
| Z250620P00032500 | 2024-04-24 1:01PM EDT | 32.50 | 3.10 | 2.94 | 3.10 | 0.00 | - | 210 | 216 | 46.13% |
| Z250620P00035000 | 2024-04-18 10:21AM EDT | 35.00 | 4.22 | 3.70 | 3.90 | 0.00 | - | 2 | 48 | 44.91% |
| Z250620P00037500 | 2024-04-09 10:10AM EDT | 37.50 | 4.00 | 4.60 | 4.80 | 0.00 | - | 1 | 33 | 43.63% |
| Z250620P00040000 | 2024-04-22 2:59PM EDT | 40.00 | 6.20 | 5.65 | 5.85 | 0.00 | - | 1 | 2 | 42.59% |
| Z250620P00042500 | 2024-03-13 3:26PM EDT | 42.50 | 4.10 | 6.80 | 9.10 | 0.00 | - | - | 1 | 53.26% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 45.00 | 8.65 | 8.05 | 8.30 | 0.00 | - | 181 | 52 | 40.53% |
| Z250620P00047500 | 2024-04-18 12:17PM EDT | 47.50 | 10.15 | 9.45 | 9.65 | 0.00 | - | 135 | 17 | 39.23% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 50.00 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 37.88% |
| Z250620P00052500 | 2024-03-13 11:54AM EDT | 52.50 | 7.45 | 12.40 | 12.75 | 0.00 | - | - | 1 | 36.98% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 55.00 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 35.17% |
| Z250620P00057500 | 2024-04-12 12:39PM EDT | 57.50 | 15.70 | 15.55 | 16.35 | 0.00 | - | 5 | 145 | 35.10% |
| Z250620P00060000 | 2024-04-11 10:32AM EDT | 60.00 | 17.35 | 18.00 | 18.50 | 0.00 | - | 1 | 7 | 35.51% |
© 2024 Yahoo. All rights reserved.