Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,565.18 +51.46 (+0.68%) Bitcoin USD
43,901.19 +204.46 (+0.47%) CMC Crypto 200
906.34 +9.63 (+1.07%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231208C00025000 | 2023-11-21 12:29PM EST | 25.00 | 13.00 | 21.10 | 21.40 | 0.00 | - | 1 | 2 | 525.00% |
| Z231208C00027000 | 2023-12-04 9:50AM EST | 27.00 | 17.00 | 19.15 | 19.40 | 0.00 | - | 2 | 3 | 465.63% |
| Z231208C00028000 | 2023-12-07 11:47AM EST | 28.00 | 18.35 | 18.10 | 18.35 | 0.00 | - | 1 | 5 | 0.00% |
| Z231208C00029000 | 2023-11-30 11:33AM EST | 29.00 | 12.20 | 17.15 | 17.70 | 0.00 | - | - | 4 | 440.63% |
| Z231208C00030000 | 2023-11-30 10:10AM EST | 30.00 | 11.15 | 16.15 | 16.40 | 0.00 | - | 2 | 3 | 384.38% |
| Z231208C00031000 | 2023-12-07 11:15AM EST | 31.00 | 15.25 | 14.90 | 15.35 | 0.00 | - | - | - | 0.00% |
| Z231208C00031500 | 2023-12-01 9:46AM EST | 31.50 | 9.90 | 14.65 | 14.90 | 0.00 | - | 1 | 0 | 345.31% |
| Z231208C00032000 | 2023-11-30 10:56AM EST | 32.00 | 8.95 | 14.20 | 14.40 | 0.00 | - | 1 | 2 | 332.81% |
| Z231208C00033000 | 2023-12-05 10:09AM EST | 33.00 | 10.90 | 13.15 | 13.40 | 0.00 | - | 1 | 5 | 309.38% |
| Z231208C00033500 | 2023-12-04 11:17AM EST | 33.50 | 10.35 | 12.65 | 12.95 | 0.00 | - | - | 1 | 337.50% |
| Z231208C00034500 | 2023-11-30 9:32AM EST | 34.50 | 7.55 | 11.65 | 11.90 | 0.00 | - | - | 7 | 271.88% |
| Z231208C00035000 | 2023-12-04 11:17AM EST | 35.00 | 8.85 | 11.15 | 11.40 | 0.00 | - | 1 | 10 | 260.94% |
| Z231208C00035500 | 2023-12-05 3:07PM EST | 35.50 | 8.85 | 10.65 | 10.90 | 0.00 | - | 5 | 6 | 250.00% |
| Z231208C00036000 | 2023-12-04 11:17AM EST | 36.00 | 7.85 | 10.25 | 10.45 | 0.00 | - | 5 | 13 | 273.44% |
| Z231208C00036500 | 2023-12-07 11:47AM EST | 36.50 | 9.85 | 9.70 | 9.90 | 0.00 | - | 1 | 2 | 226.56% |
| Z231208C00037000 | 2023-12-08 9:48AM EST | 37.00 | 9.35 | 9.20 | 9.40 | +5.91 | +171.80% | 1 | 32 | 215.63% |
| Z231208C00037500 | 2023-12-05 3:50PM EST | 37.50 | 6.91 | 8.65 | 8.95 | 0.00 | - | 2 | 2 | 235.94% |
| Z231208C00038000 | 2023-12-07 12:50PM EST | 38.00 | 8.74 | 8.15 | 8.50 | 0.00 | - | 4 | 27 | 244.92% |
| Z231208C00038500 | 2023-12-07 12:11PM EST | 38.50 | 7.95 | 7.65 | 8.00 | 0.00 | - | 2 | 6 | 232.03% |
| Z231208C00039000 | 2023-12-08 10:29AM EST | 39.00 | 7.15 | 7.20 | 7.35 | -0.30 | -4.03% | 1 | 51 | 0.00% |
| Z231208C00039500 | 2023-12-07 10:45AM EST | 39.50 | 6.50 | 6.65 | 6.90 | 0.00 | - | 1 | 6 | 160.94% |
| Z231208C00040000 | 2023-12-08 10:41AM EST | 40.00 | 5.80 | 6.15 | 6.40 | -0.85 | -12.78% | 6 | 404 | 150.00% |
| Z231208C00040500 | 2023-12-08 10:36AM EST | 40.50 | 5.35 | 5.75 | 5.90 | +2.21 | +70.38% | 2 | 14 | 139.84% |
| Z231208C00041000 | 2023-12-07 3:19PM EST | 41.00 | 5.55 | 5.15 | 5.45 | 0.00 | - | 1 | 119 | 151.56% |
| Z231208C00041500 | 2023-12-07 11:43AM EST | 41.50 | 4.84 | 4.65 | 4.90 | 0.00 | - | 17 | 53 | 118.75% |
| Z231208C00042000 | 2023-12-07 1:52PM EST | 42.00 | 4.53 | 4.15 | 4.40 | -0.19 | -4.03% | 7 | 138 | 107.81% |
| Z231208C00042500 | 2023-12-05 9:33AM EST | 42.50 | 3.85 | 3.80 | 3.90 | +2.22 | +136.20% | 1 | 49 | 96.88% |
| Z231208C00043000 | 2023-12-08 10:01AM EST | 43.00 | 3.69 | 3.15 | 3.40 | +0.05 | +1.37% | 3 | 47 | 85.94% |
| Z231208C00043500 | 2023-12-08 10:19AM EST | 43.50 | 3.22 | 2.64 | 2.93 | +0.28 | +9.52% | 12 | 191 | 85.55% |
| Z231208C00044000 | 2023-12-08 9:48AM EST | 44.00 | 2.36 | 2.06 | 2.50 | -0.13 | -5.22% | 11 | 35 | 89.45% |
| Z231208C00044500 | 2023-12-08 10:44AM EST | 44.50 | 1.50 | 1.75 | 1.91 | -0.50 | -25.00% | 9 | 62 | 56.25% |
| Z231208C00045000 | 2023-12-08 10:44AM EST | 45.00 | 1.05 | 1.32 | 1.49 | -0.55 | -34.38% | 14 | 669 | 59.77% |
| Z231208C00045500 | 2023-12-07 3:31PM EST | 45.50 | 1.10 | 0.80 | 0.98 | 0.00 | - | 53 | 71 | 43.36% |
| Z231208C00046000 | 2023-12-08 10:15AM EST | 46.00 | 0.86 | 0.45 | 0.52 | +0.05 | +6.17% | 9 | 67 | 31.84% |
| Z231208C00046500 | 2023-12-08 10:19AM EST | 46.50 | 0.40 | 0.18 | 0.24 | -0.23 | -36.51% | 25 | 29 | 31.45% |
| Z231208C00047000 | 2023-12-08 10:20AM EST | 47.00 | 0.14 | 0.08 | 0.11 | -0.25 | -64.10% | 45 | 47 | 34.77% |
| Z231208C00047500 | 2023-12-07 3:56PM EST | 47.50 | 0.07 | 0.01 | 0.04 | -0.16 | -69.57% | 70 | 95 | 35.94% |
| Z231208C00048000 | 2023-12-07 1:12PM EST | 48.00 | 0.04 | 0.00 | 0.03 | -0.09 | -69.23% | 5 | 78 | 43.75% |
| Z231208C00048500 | 2023-12-07 3:49PM EST | 48.50 | 0.06 | 0.00 | 0.04 | 0.00 | - | 17 | 48 | 57.03% |
| Z231208C00049000 | 2023-12-07 2:45PM EST | 49.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 38 | 76 | 129.30% |
| Z231208C00050000 | 2023-12-06 10:09AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 13 | 67.19% |
| Z231208C00051000 | 2023-11-29 9:30AM EST | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 20 | 82.81% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z231208P00025000 | 2023-10-27 1:43PM EST | 25.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 3 | 1 | 493.75% |
| Z231208P00028000 | 2023-11-09 3:43PM EST | 28.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 468.75% |
| Z231208P00029000 | 2023-11-02 1:33PM EST | 29.00 | 0.26 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 362.50% |
| Z231208P00030000 | 2023-11-22 1:14PM EST | 30.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 35 | 34 | 325.00% |
| Z231208P00031000 | 2023-11-13 3:37PM EST | 31.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 7 | 27 | 393.75% |
| Z231208P00032000 | 2023-11-28 10:19AM EST | 32.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 2 | 11 | 357.81% |
| Z231208P00033000 | 2023-11-27 12:26PM EST | 33.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 7 | 25 | 390.63% |
| Z231208P00034000 | 2023-12-07 11:24AM EST | 34.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 37 | 336.72% |
| Z231208P00034500 | 2023-11-30 2:20PM EST | 34.50 | 0.02 | 0.00 | 0.31 | 0.00 | - | - | 51 | 345.31% |
| Z231208P00035000 | 2023-12-01 1:37PM EST | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 164 | 282.81% |
| Z231208P00035500 | 2023-12-01 3:20PM EST | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| Z231208P00036000 | 2023-11-30 2:10PM EST | 36.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 57 | 221.88% |
| Z231208P00036500 | 2023-12-01 3:47PM EST | 36.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 12 | 271.09% |
| Z231208P00037000 | 2023-12-01 2:16PM EST | 37.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 15 | 68 | 245.31% |
| Z231208P00037500 | 2023-11-30 12:33PM EST | 37.50 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 8 | 168.75% |
| Z231208P00038000 | 2023-12-07 10:56AM EST | 38.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 72 | 221.09% |
| Z231208P00038500 | 2023-12-05 9:54AM EST | 38.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 60 | 222.66% |
| Z231208P00039000 | 2023-12-07 3:41PM EST | 39.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 15 | 214 | 164.06% |
| Z231208P00039500 | 2023-12-05 12:19PM EST | 39.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 1 | 25 | 212.50% |
| Z231208P00040000 | 2023-12-06 3:12PM EST | 40.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | 16 | 349 | 218.75% |
| Z231208P00040500 | 2023-12-07 11:52AM EST | 40.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 121 | 166 | 112.50% |
| Z231208P00041000 | 2023-12-07 11:08AM EST | 41.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 317 | 139.06% |
| Z231208P00041500 | 2023-12-06 3:13PM EST | 41.50 | 0.03 | 0.00 | 1.20 | 0.00 | - | 11 | 17 | 244.53% |
| Z231208P00042000 | 2023-12-07 9:38AM EST | 42.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 1,380 | 133.59% |
| Z231208P00042500 | 2023-12-07 3:42PM EST | 42.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 9 | 30 | 122.66% |
| Z231208P00043000 | 2023-12-07 3:42PM EST | 43.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 162 | 224 | 120.31% |
| Z231208P00043500 | 2023-12-07 11:03AM EST | 43.50 | 0.03 | 0.00 | 0.31 | 0.00 | - | 3 | 69 | 105.86% |
| Z231208P00044000 | 2023-12-07 2:30PM EST | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 60 | 163 | 67.97% |
| Z231208P00044500 | 2023-12-07 3:25PM EST | 44.50 | 0.03 | 0.01 | 0.52 | 0.00 | - | 9 | 64 | 95.70% |
| Z231208P00045000 | 2023-12-08 10:44AM EST | 45.00 | 0.06 | 0.02 | 0.05 | -0.03 | -33.33% | 20 | 53 | 44.53% |
| Z231208P00045500 | 2023-12-08 10:42AM EST | 45.50 | 0.16 | 0.04 | 0.08 | +0.05 | +45.45% | 10 | 25 | 37.11% |
| Z231208P00046000 | 2023-12-08 10:41AM EST | 46.00 | 0.43 | 0.15 | 0.18 | +0.20 | +86.96% | 6 | 45 | 34.18% |
| Z231208P00046500 | 2023-12-08 10:24AM EST | 46.50 | 0.40 | 0.34 | 0.41 | 0.00 | - | 1,072 | 1,074 | 34.57% |
| Z231208P00047000 | 2023-12-07 3:55PM EST | 47.00 | 0.59 | 0.70 | 0.79 | -0.07 | -10.61% | 3 | 4 | 39.84% |
| Z231208P00047500 | 2023-12-07 3:55PM EST | 47.50 | 1.50 | 1.11 | 1.44 | +0.50 | +50.00% | 1 | 2 | 52.73% |
| Z231208P00048000 | 2023-12-07 9:30AM EST | 48.00 | 3.05 | 1.46 | 1.86 | 0.00 | - | 1 | 1 | 79.30% |
| Z231208P00049000 | 2023-12-08 10:10AM EST | 49.00 | 2.06 | 2.62 | 2.84 | -5.59 | -73.07% | 1 | 0 | 80.86% |
| Z231208P00050000 | 2023-12-07 10:44AM EST | 50.00 | 4.05 | 3.60 | 3.90 | 0.00 | - | 4 | 4 | 107.03% |
| Z231208P00051000 | 2023-12-07 12:11PM EST | 51.00 | 4.55 | 4.55 | 4.75 | 0.00 | - | 2 | 2 | 82.81% |
| Z231208P00052000 | 2023-12-07 12:11PM EST | 52.00 | 5.55 | 5.65 | 6.10 | 0.00 | - | - | - | 176.95% |
| Z231208P00053000 | 2023-12-07 12:11PM EST | 53.00 | 6.55 | 6.65 | 7.10 | 0.00 | - | - | - | 197.27% |
| Z231208P00055000 | 2023-12-08 10:24AM EST | 55.00 | 8.50 | 8.60 | 8.80 | -0.90 | -9.57% | 4 | 0 | 177.34% |
| Z231208P00060000 | 2023-12-07 3:49PM EST | 60.00 | 13.40 | 13.60 | 14.15 | 0.00 | - | - | - | 319.53% |
© 2023 Yahoo. All rights reserved.