Singapore markets open in 4 hours 18 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,727.68 +1,491.68 (+2.61%) CMC Crypto 200
1,277.10 +6.36 (+0.50%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00027500 | 2024-04-23 11:40AM EDT | 27.50 | 15.85 | 10.85 | 12.70 | 0.00 | - | - | 10 | 368.75% |
| Z240503C00028000 | 2024-04-23 11:40AM EDT | 28.00 | 15.35 | 11.45 | 12.65 | 0.00 | - | - | 2 | 311.72% |
| Z240503C00029500 | 2024-04-23 9:31AM EDT | 29.50 | 13.25 | 9.95 | 10.55 | 0.00 | - | - | 1 | 273.44% |
| Z240503C00034000 | 2024-04-30 10:21AM EDT | 34.00 | 9.50 | 5.55 | 6.05 | 0.00 | - | 6 | 9 | 166.02% |
| Z240503C00035000 | 2024-05-01 9:31AM EDT | 35.00 | 8.04 | 3.10 | 5.05 | 0.00 | - | 5 | 4 | 142.97% |
| Z240503C00035500 | 2024-04-24 10:51AM EDT | 35.50 | 8.30 | 2.71 | 4.50 | 0.00 | - | - | 2 | 121.48% |
| Z240503C00040000 | 2024-05-02 3:57PM EDT | 40.00 | 0.47 | 0.29 | 0.51 | -2.74 | -85.36% | 206 | 50 | 49.81% |
| Z240503C00040500 | 2024-05-02 2:54PM EDT | 40.50 | 0.33 | 0.25 | 0.33 | -2.57 | -88.62% | 108 | 20 | 50.78% |
| Z240503C00041000 | 2024-05-02 2:10PM EDT | 41.00 | 0.20 | 0.14 | 0.20 | -2.95 | -93.65% | 212 | 55 | 51.37% |
| Z240503C00041500 | 2024-05-02 2:45PM EDT | 41.50 | 0.13 | 0.07 | 0.13 | -2.41 | -94.88% | 108 | 18 | 53.91% |
| Z240503C00042000 | 2024-05-02 2:10PM EDT | 42.00 | 0.09 | 0.03 | 0.08 | -1.92 | -95.52% | 107 | 117 | 50.78% |
| Z240503C00042500 | 2024-05-02 3:41PM EDT | 42.50 | 0.05 | 0.01 | 0.06 | -1.82 | -97.33% | 161 | 644 | 53.52% |
| Z240503C00043000 | 2024-05-02 3:24PM EDT | 43.00 | 0.03 | 0.00 | 0.09 | -1.54 | -98.09% | 1,387 | 1,017 | 64.06% |
| Z240503C00043500 | 2024-05-02 3:17PM EDT | 43.50 | 0.02 | 0.00 | 0.23 | -1.43 | -98.62% | 184 | 290 | 88.67% |
| Z240503C00044000 | 2024-05-02 3:09PM EDT | 44.00 | 0.02 | 0.00 | 0.23 | -1.23 | -98.40% | 971 | 2,059 | 97.27% |
| Z240503C00044500 | 2024-05-02 12:40PM EDT | 44.50 | 0.02 | 0.00 | 0.05 | -1.10 | -98.21% | 39 | 261 | 77.34% |
| Z240503C00045000 | 2024-05-02 2:45PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.94 | -98.95% | 461 | 4,292 | 73.44% |
| Z240503C00045500 | 2024-05-02 3:41PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 41 | 596 | 71.88% |
| Z240503C00046000 | 2024-05-02 10:38AM EDT | 46.00 | 0.02 | 0.00 | 0.01 | -0.70 | -97.22% | 41 | 4,121 | 78.13% |
| Z240503C00046500 | 2024-05-02 12:31PM EDT | 46.50 | 0.01 | 0.00 | 0.01 | -0.82 | -98.80% | 12 | 1,083 | 81.25% |
| Z240503C00047000 | 2024-05-02 2:56PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.48 | -97.96% | 27 | 1,744 | 87.50% |
| Z240503C00047500 | 2024-05-02 1:01PM EDT | 47.50 | 0.04 | 0.00 | 0.01 | -0.51 | -92.73% | 111 | 92 | 93.75% |
| Z240503C00048000 | 2024-05-02 12:12PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | -0.38 | -95.00% | 79 | 461 | 96.88% |
| Z240503C00048500 | 2024-05-02 11:21AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.32 | -96.97% | 352 | 369 | 103.13% |
| Z240503C00049000 | 2024-05-02 2:59PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.28 | -96.55% | 53 | 2,729 | 106.25% |
| Z240503C00049500 | 2024-05-02 10:13AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 67 | 230 | 112.50% |
| Z240503C00050000 | 2024-05-02 3:44PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | -0.20 | -86.96% | 247 | 1,029 | 115.63% |
| Z240503C00051000 | 2024-05-02 10:08AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 424 | 1,158 | 125.00% |
| Z240503C00052000 | 2024-05-02 11:24AM EDT | 52.00 | 0.09 | 0.00 | 0.01 | -0.03 | -25.00% | 29 | 482 | 131.25% |
| Z240503C00053000 | 2024-05-01 3:23PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 20 | 285 | 143.75% |
| Z240503C00054000 | 2024-05-02 9:43AM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 120 | 150.00% |
| Z240503C00055000 | 2024-05-02 9:30AM EDT | 55.00 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 7 | 373 | 156.25% |
| Z240503C00056000 | 2024-05-02 10:30AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 133 | 168.75% |
| Z240503C00057000 | 2024-05-01 3:36PM EDT | 57.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 367 | 408 | 175.00% |
| Z240503C00058000 | 2024-04-30 11:29AM EDT | 58.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 355 | 370 | 181.25% |
| Z240503C00060000 | 2024-05-01 9:34AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 149 | 50.00% |
| Z240503C00065000 | 2024-04-10 10:06AM EDT | 65.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00028500 | 2024-04-30 12:46PM EDT | 28.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 181.25% |
| Z240503P00030000 | 2024-05-01 1:26PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 39 | 165.63% |
| Z240503P00031000 | 2024-05-01 3:44PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 102 | 131.25% |
| Z240503P00032000 | 2024-05-02 10:35AM EDT | 32.00 | 0.06 | 0.01 | 0.01 | +0.03 | +100.00% | 7 | 395 | 125.00% |
| Z240503P00033000 | 2024-05-02 10:22AM EDT | 33.00 | 0.11 | 0.00 | 0.02 | +0.05 | +83.33% | 2 | 656 | 109.38% |
| Z240503P00033500 | 2024-05-01 3:57PM EDT | 33.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 339 | 449 | 101.56% |
| Z240503P00034000 | 2024-05-02 12:08PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 124 | 198 | 87.50% |
| Z240503P00034500 | 2024-05-02 9:57AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 441 | 1,046 | 78.13% |
| Z240503P00035000 | 2024-05-02 3:44PM EDT | 35.00 | 0.03 | 0.00 | 0.01 | -0.15 | -83.33% | 696 | 717 | 71.88% |
| Z240503P00035500 | 2024-05-02 10:07AM EDT | 35.50 | 0.02 | 0.00 | 0.01 | -0.25 | -92.59% | 83 | 57 | 65.63% |
| Z240503P00036000 | 2024-05-02 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 246 | 289 | 59.38% |
| Z240503P00036500 | 2024-05-02 2:58PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 290 | 75 | 50.00% |
| Z240503P00037000 | 2024-05-02 2:59PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | -0.46 | -97.87% | 387 | 306 | 51.56% |
| Z240503P00037500 | 2024-05-02 3:26PM EDT | 37.50 | 0.04 | 0.02 | 0.05 | -0.51 | -92.73% | 1,196 | 87 | 51.56% |
| Z240503P00038000 | 2024-05-02 3:26PM EDT | 38.00 | 0.07 | 0.05 | 0.08 | -0.73 | -91.25% | 459 | 911 | 52.15% |
| Z240503P00038500 | 2024-05-02 3:58PM EDT | 38.50 | 0.11 | 0.10 | 0.16 | -0.50 | -81.97% | 238 | 649 | 52.73% |
| Z240503P00039000 | 2024-05-02 3:53PM EDT | 39.00 | 0.27 | 0.20 | 0.27 | -0.71 | -72.45% | 178 | 1,082 | 51.37% |
| Z240503P00039500 | 2024-05-02 3:52PM EDT | 39.50 | 0.47 | 0.37 | 0.47 | -0.59 | -55.66% | 552 | 964 | 53.32% |
| Z240503P00040000 | 2024-05-02 3:43PM EDT | 40.00 | 0.82 | 0.58 | 0.83 | -0.46 | -35.94% | 1,337 | 1,883 | 52.73% |
| Z240503P00040500 | 2024-05-02 2:16PM EDT | 40.50 | 0.91 | 0.77 | 1.12 | -0.67 | -42.41% | 17 | 89 | 62.70% |
| Z240503P00041000 | 2024-05-02 3:29PM EDT | 41.00 | 1.41 | 1.12 | 1.51 | -0.27 | -16.07% | 50 | 3,561 | 66.99% |
| Z240503P00041500 | 2024-05-02 2:28PM EDT | 41.50 | 1.78 | 1.63 | 2.97 | -0.10 | -5.32% | 40 | 861 | 108.79% |
| Z240503P00042000 | 2024-05-02 3:05PM EDT | 42.00 | 2.30 | 2.00 | 2.40 | +0.17 | +7.98% | 108 | 1,236 | 79.10% |
| Z240503P00042500 | 2024-05-02 11:34AM EDT | 42.50 | 3.06 | 2.43 | 2.91 | +0.67 | +28.03% | 47 | 373 | 91.02% |
| Z240503P00043000 | 2024-05-02 2:40PM EDT | 43.00 | 3.16 | 2.43 | 3.35 | +0.45 | +16.61% | 121 | 1,140 | 92.58% |
| Z240503P00043500 | 2024-05-02 9:32AM EDT | 43.50 | 4.50 | 2.31 | 4.00 | +2.05 | +83.67% | 1 | 663 | 123.44% |
| Z240503P00044000 | 2024-05-02 3:15PM EDT | 44.00 | 4.18 | 2.93 | 4.45 | +1.16 | +38.41% | 19 | 1,098 | 126.56% |
| Z240503P00044500 | 2024-05-02 1:40PM EDT | 44.50 | 4.91 | 4.45 | 4.95 | +1.36 | +38.31% | 8 | 66 | 84.38% |
| Z240503P00045000 | 2024-05-01 2:28PM EDT | 45.00 | 4.00 | 4.90 | 5.50 | 0.00 | - | 171 | 235 | 91.41% |
| Z240503P00045500 | 2024-04-30 10:43AM EDT | 45.50 | 3.52 | 4.60 | 6.00 | 0.00 | - | 20 | 38 | 161.33% |
| Z240503P00046000 | 2024-05-02 1:33PM EDT | 46.00 | 6.58 | 5.15 | 6.45 | +1.61 | +32.39% | 3 | 82 | 162.30% |
| Z240503P00046500 | 2024-05-01 3:02PM EDT | 46.50 | 4.10 | 6.35 | 6.80 | 0.00 | - | 5 | 19 | 141.41% |
| Z240503P00047000 | 2024-05-02 11:01AM EDT | 47.00 | 7.59 | 6.90 | 7.50 | +3.24 | +74.48% | 11 | 52 | 117.19% |
| Z240503P00047500 | 2024-05-02 12:22PM EDT | 47.50 | 8.20 | 7.40 | 8.00 | +3.30 | +67.35% | 12 | 42 | 122.66% |
| Z240503P00048000 | 2024-05-02 10:59AM EDT | 48.00 | 8.51 | 7.95 | 8.45 | +1.81 | +27.01% | 11 | 82 | 128.91% |
| Z240503P00049000 | 2024-05-02 11:09AM EDT | 49.00 | 9.61 | 8.85 | 9.50 | +3.95 | +69.79% | 7 | 9 | 121.88% |
| Z240503P00050000 | 2024-04-23 10:39AM EDT | 50.00 | 6.74 | 9.75 | 10.25 | 0.00 | - | 5 | 16 | 174.22% |
| Z240503P00055000 | 2024-04-30 10:09AM EDT | 55.00 | 11.57 | 13.80 | 16.85 | 0.00 | - | 10 | 1 | 257.03% |
| Z240503P00056000 | 2024-04-09 3:45PM EDT | 56.00 | 8.09 | 14.80 | 17.75 | 0.00 | - | - | 0 | 250.78% |
| Z240503P00057000 | 2024-04-09 3:31PM EDT | 57.00 | 9.41 | 15.40 | 18.40 | 0.00 | - | - | 0 | 463.48% |
| Z240503P00058000 | 2024-04-22 1:06PM EDT | 58.00 | 16.35 | 16.50 | 19.40 | 0.00 | - | - | 3 | 477.34% |
| Z240503P00060000 | 2024-04-30 12:46PM EDT | 60.00 | 16.80 | 18.45 | 21.90 | 0.00 | - | 5 | 8 | 218.75% |
© 2024 Yahoo. All rights reserved.