Singapore markets close in 5 hours 57 minutes
Straits Times Index
3,185.92 +31.23 (+0.99%) Nikkei
38,090.87 +129.07 (+0.34%) Hang Seng
16,495.33 +243.49 (+1.50%) FTSE 100
7,847.99 +27.63 (+0.35%) Bitcoin USD
61,671.67 -2,196.89 (-3.44%) CMC Crypto 200
885.54 0.00 (0.00%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00030000 | 2024-04-17 9:54AM EDT | 30.00 | 13.45 | 12.45 | 13.15 | -0.45 | -3.24% | 7 | 13 | 319.53% |
| Z240419C00032500 | 2024-04-17 11:21AM EDT | 32.50 | 10.94 | 9.00 | 10.25 | +0.14 | +1.30% | 8 | 30 | 246.48% |
| Z240419C00035000 | 2024-04-17 11:05AM EDT | 35.00 | 8.74 | 7.05 | 7.65 | -0.53 | -5.72% | 21 | 49 | 164.84% |
| Z240419C00037500 | 2024-03-28 12:36PM EDT | 37.50 | 11.95 | 4.85 | 5.30 | 0.00 | - | 13 | 13 | 92.19% |
| Z240419C00038500 | 2024-04-10 2:52PM EDT | 38.50 | 6.75 | 2.15 | 4.30 | 0.00 | - | - | 3 | 123.83% |
| Z240419C00040000 | 2024-04-12 1:51PM EDT | 40.00 | 5.03 | 2.56 | 2.81 | 0.00 | - | 4 | 40 | 73.44% |
| Z240419C00041000 | 2024-04-08 10:10AM EDT | 41.00 | 1.78 | 1.64 | 1.79 | -4.07 | -69.57% | 1 | 5 | 55.66% |
| Z240419C00042000 | 2024-04-17 1:02PM EDT | 42.00 | 1.17 | 0.88 | 0.96 | -4.33 | -78.73% | 41 | 26 | 52.54% |
| Z240419C00042500 | 2024-04-16 3:59PM EDT | 42.50 | 0.83 | 0.60 | 0.67 | -0.44 | -34.65% | 8 | 88 | 51.76% |
| Z240419C00043000 | 2024-04-17 3:55PM EDT | 43.00 | 0.44 | 0.38 | 0.45 | -0.50 | -53.19% | 9 | 20 | 51.76% |
| Z240419C00044000 | 2024-04-17 3:53PM EDT | 44.00 | 0.17 | 0.14 | 0.19 | -0.30 | -63.83% | 20 | 152 | 50.78% |
| Z240419C00045000 | 2024-04-17 2:44PM EDT | 45.00 | 0.12 | 0.06 | 0.08 | -0.07 | -36.84% | 45 | 10,313 | 55.47% |
| Z240419C00045500 | 2024-04-17 12:51PM EDT | 45.50 | 0.10 | 0.03 | 0.09 | -0.04 | -28.57% | 117 | 274 | 60.94% |
| Z240419C00046000 | 2024-04-17 1:40PM EDT | 46.00 | 0.03 | 0.01 | 0.07 | -0.06 | -66.67% | 2 | 113 | 63.28% |
| Z240419C00046500 | 2024-04-17 2:50PM EDT | 46.50 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 3 | 275 | 73.05% |
| Z240419C00047000 | 2024-04-17 3:35PM EDT | 47.00 | 0.02 | 0.02 | 0.15 | -0.03 | -60.00% | 41 | 595 | 89.45% |
| Z240419C00047500 | 2024-04-16 3:49PM EDT | 47.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 17 | 2,231 | 73.44% |
| Z240419C00048000 | 2024-04-16 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 965 | 82.81% |
| Z240419C00048500 | 2024-04-17 9:59AM EDT | 48.50 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 276 | 599 | 93.75% |
| Z240419C00049000 | 2024-04-17 12:53PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 161 | 256 | 75.00% |
| Z240419C00049500 | 2024-04-15 2:47PM EDT | 49.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 207 | 388 | 81.25% |
| Z240419C00050000 | 2024-04-16 2:10PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 663 | 8,037 | 84.38% |
| Z240419C00051000 | 2024-04-16 12:15PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 759 | 93.75% |
| Z240419C00052000 | 2024-04-12 3:53PM EDT | 52.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 76 | 507 | 164.84% |
| Z240419C00052500 | 2024-04-17 12:07PM EDT | 52.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 842 | 115.63% |
| Z240419C00053000 | 2024-04-16 12:14PM EDT | 53.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 48 | 333 | 174.22% |
| Z240419C00054000 | 2024-04-15 11:07AM EDT | 54.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 23 | 52 | 187.11% |
| Z240419C00055000 | 2024-04-17 1:47PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,076 | 137.50% |
| Z240419C00056000 | 2024-04-12 10:27AM EDT | 56.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 407 | 146.88% |
| Z240419C00057000 | 2024-04-15 9:34AM EDT | 57.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 15 | 51 | 219.92% |
| Z240419C00057500 | 2024-04-09 10:59AM EDT | 57.50 | 0.17 | 0.00 | 0.43 | 0.00 | - | 4 | 725 | 254.30% |
| Z240419C00058000 | 2024-03-27 2:22PM EDT | 58.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 1 | 7 | 259.77% |
| Z240419C00059000 | 2024-04-02 1:18PM EDT | 59.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 10 | 35 | 270.70% |
| Z240419C00060000 | 2024-04-12 12:00PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,404 | 168.75% |
| Z240419C00062500 | 2024-04-15 1:01PM EDT | 62.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 12 | 1,578 | 187.50% |
| Z240419C00065000 | 2024-04-10 3:45PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 812 | 215.63% |
| Z240419C00070000 | 2024-04-16 11:35AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 368 | 231.25% |
| Z240419C00075000 | 2024-03-28 3:23PM EDT | 75.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,366 | 373.44% |
| Z240419C00080000 | 2024-03-19 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 287.50% |
| Z240419C00085000 | 2024-03-20 3:31PM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 111 | 312.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00027500 | 2024-03-27 1:37PM EDT | 27.50 | 0.03 | 0.00 | 0.43 | 0.00 | - | 6 | 6 | 367.97% |
| Z240419P00030000 | 2024-04-04 12:12PM EDT | 30.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 5 | 17 | 269.53% |
| Z240419P00032500 | 2024-04-12 10:07AM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 148 | 150.00% |
| Z240419P00035000 | 2024-04-16 3:21PM EDT | 35.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 267 | 166.41% |
| Z240419P00036000 | 2024-04-12 3:57PM EDT | 36.00 | 0.02 | - | 0.24 | 0.00 | - | - | 10 | 175.78% |
| Z240419P00037500 | 2024-04-11 1:31PM EDT | 37.50 | 0.03 | 0.00 | 0.28 | 0.00 | - | 2 | 94 | 123.44% |
| Z240419P00039000 | 2024-04-12 3:58PM EDT | 39.00 | 0.07 | 0.01 | 0.30 | 0.00 | - | 20 | 180 | 96.09% |
| Z240419P00040000 | 2024-04-17 2:59PM EDT | 40.00 | 0.09 | 0.04 | 0.09 | -0.01 | -10.00% | 12 | 2,977 | 58.98% |
| Z240419P00041000 | 2024-04-17 10:53AM EDT | 41.00 | 0.09 | 0.11 | 0.16 | -0.11 | -55.00% | 5 | 272 | 50.78% |
| Z240419P00042000 | 2024-04-17 2:42PM EDT | 42.00 | 0.28 | 0.33 | 0.42 | -0.20 | -41.67% | 86 | 294 | 52.54% |
| Z240419P00042500 | 2024-04-17 3:56PM EDT | 42.50 | 0.56 | 0.52 | 0.60 | +0.04 | +7.69% | 7 | 5,290 | 49.41% |
| Z240419P00043000 | 2024-04-17 3:43PM EDT | 43.00 | 0.73 | 0.79 | 0.90 | +0.11 | +17.74% | 41 | 615 | 50.98% |
| Z240419P00044000 | 2024-04-17 1:01PM EDT | 44.00 | 1.37 | 1.51 | 1.80 | +0.05 | +3.79% | 14 | 327 | 54.30% |
| Z240419P00045000 | 2024-04-17 3:50PM EDT | 45.00 | 2.35 | 2.27 | 2.71 | +0.39 | +19.90% | 55 | 16,503 | 81.45% |
| Z240419P00045500 | 2024-04-17 1:17PM EDT | 45.50 | 2.65 | 2.90 | 3.25 | +0.09 | +3.52% | 2 | 2,042 | 71.88% |
| Z240419P00046000 | 2024-04-17 2:10PM EDT | 46.00 | 2.85 | 2.96 | 4.50 | +0.01 | +0.35% | 2 | 1,645 | 103.32% |
| Z240419P00046500 | 2024-04-15 3:56PM EDT | 46.50 | 3.50 | 3.75 | 4.10 | 0.00 | - | 19 | 291 | 92.58% |
| Z240419P00047000 | 2024-04-17 11:14AM EDT | 47.00 | 3.62 | 4.30 | 5.25 | -0.42 | -10.40% | 26 | 333 | 127.34% |
| Z240419P00047500 | 2024-04-17 1:39PM EDT | 47.50 | 4.48 | 4.40 | 5.15 | -0.19 | -4.07% | 8 | 584 | 117.58% |
| Z240419P00048000 | 2024-04-16 12:40PM EDT | 48.00 | 5.25 | 5.30 | 6.20 | +0.30 | +6.06% | 2 | 485 | 141.21% |
| Z240419P00048500 | 2024-04-11 12:25PM EDT | 48.50 | 5.55 | 5.80 | 7.15 | +2.34 | +72.90% | 530 | 200 | 179.49% |
| Z240419P00049000 | 2024-04-15 12:37PM EDT | 49.00 | 6.40 | 5.60 | 6.55 | +0.96 | +17.65% | 210 | 80 | 118.36% |
| Z240419P00049500 | 2024-04-16 9:56AM EDT | 49.50 | 6.55 | 6.80 | 7.35 | -0.63 | -8.77% | 740 | 282 | 131.64% |
| Z240419P00050000 | 2024-04-17 3:12PM EDT | 50.00 | 7.10 | 7.35 | 8.30 | +0.30 | +4.41% | 2,183 | 1,536 | 184.38% |
| Z240419P00051000 | 2024-04-17 3:40PM EDT | 51.00 | 8.26 | 8.30 | 9.25 | +0.83 | +11.17% | 590 | 151 | 191.80% |
| Z240419P00052000 | 2024-04-15 1:02PM EDT | 52.00 | 9.05 | 8.60 | 10.30 | +0.75 | +9.04% | 2 | 1 | 277.73% |
| Z240419P00052500 | 2024-04-17 3:40PM EDT | 52.50 | 9.76 | 9.85 | 10.45 | +0.61 | +6.67% | 265 | 38 | 188.67% |
| Z240419P00053000 | 2024-04-16 1:36PM EDT | 53.00 | 9.95 | 10.25 | 12.15 | +0.10 | +1.02% | 2 | 1 | 281.64% |
| Z240419P00054000 | 2024-04-17 2:48PM EDT | 54.00 | 11.55 | 11.25 | 11.70 | +0.40 | +3.59% | 13 | 5 | 137.50% |
| Z240419P00055000 | 2024-04-17 3:40PM EDT | 55.00 | 12.26 | 12.30 | 13.40 | +0.61 | +5.24% | 61 | 8 | 259.77% |
| Z240419P00056000 | 2024-04-17 3:12PM EDT | 56.00 | 13.25 | 13.05 | 14.05 | +1.70 | +14.72% | 8 | 7 | 200.00% |
| Z240419P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.29 | 13.15 | 14.55 | 0.00 | - | 1 | 1 | 210.94% |
| Z240419P00057500 | 2024-04-17 1:44PM EDT | 57.50 | 14.00 | 14.75 | 15.45 | +1.50 | +12.00% | 13 | 5 | 233.59% |
| Z240419P00058000 | 2024-03-27 12:24PM EDT | 58.00 | 8.10 | 14.85 | 15.95 | 0.00 | - | 1 | 0 | 314.45% |
| Z240419P00059000 | 2024-04-11 1:01PM EDT | 59.00 | 13.65 | 16.25 | 17.35 | 0.00 | - | - | 0 | 298.83% |
| Z240419P00060000 | 2024-04-09 12:09PM EDT | 60.00 | 12.16 | 15.95 | 17.60 | 0.00 | - | 3 | 0 | 258.98% |
| Z240419P00062500 | 2024-03-20 9:52AM EDT | 62.50 | 14.45 | 19.00 | 20.05 | 0.00 | - | 3 | 0 | 262.50% |
| Z240419P00065000 | 2024-04-16 11:53AM EDT | 65.00 | 21.95 | 22.20 | 22.60 | 0.00 | - | 17 | 0 | 305.47% |
| Z240419P00070000 | 2024-03-15 9:53AM EDT | 70.00 | 15.39 | 24.35 | 26.80 | 0.00 | - | 10 | 0 | 0.00% |
| Z240419P00075000 | 2024-02-14 10:35AM EDT | 75.00 | 15.60 | 25.90 | 28.35 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.