Singapore markets open in 52 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,501.67 +653.66 (+1.07%) CMC Crypto 200
1,270.10 -42.53 (-3.24%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00040000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 2.85 | 2.07 | 2.67 | +1.03 | +56.59% | 5 | 509 | 58.01% |
| Z240524C00040000 | 2024-05-03 9:36AM EDT | 2024-05-24 | 3.26 | 2.61 | 2.90 | +0.26 | +8.67% | 3 | 10 | 47.66% |
| Z240531C00040000 | 2024-05-02 12:36PM EDT | 2024-05-31 | 4.00 | 2.38 | 3.10 | +2.48 | +163.16% | 10 | 15 | 44.34% |
| Z240607C00040000 | 2024-05-03 10:27AM EDT | 2024-06-07 | 2.52 | 3.15 | 3.35 | 0.00 | - | 11 | 10 | 44.43% |
| Z240614C00040000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 3.56 | 2.77 | 3.65 | -0.89 | -20.00% | 5 | 5 | 46.14% |
| Z240621C00040000 | 2024-05-06 10:04AM EDT | 2024-06-21 | 3.65 | 3.65 | 3.80 | +0.63 | +20.86% | 5 | 36,510 | 44.92% |
| Z240816C00040000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 5.43 | 5.30 | 5.45 | +0.98 | +22.02% | 10 | 250 | 49.56% |
| Z241115C00040000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 6.87 | 7.15 | 7.30 | 0.00 | - | 2 | 208 | 51.06% |
| Z250117C00040000 | 2024-05-03 1:57PM EDT | 2025-01-17 | 8.60 | 8.00 | 8.15 | +1.35 | +18.62% | 2 | 2,176 | 50.61% |
| Z250620C00040000 | 2024-05-01 10:25AM EDT | 2025-06-20 | 10.14 | 9.95 | 10.30 | -0.56 | -5.23% | 2 | 4 | 52.11% |
| Z251219C00040000 | 2024-05-03 12:02PM EDT | 2025-12-19 | 11.00 | 11.50 | 12.20 | 0.00 | - | 1 | 10 | 51.98% |
| Z260116C00040000 | 2024-05-02 9:45AM EDT | 2026-01-16 | 12.03 | 12.10 | 12.55 | +1.28 | +11.91% | 1 | 83 | 53.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00040000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.19 | 0.18 | 0.24 | -0.81 | -81.00% | 1,383 | 9,407 | 50.20% |
| Z240524P00040000 | 2024-05-03 1:38PM EDT | 2024-05-24 | 0.40 | 0.37 | 0.44 | -0.70 | -63.64% | 31 | 20 | 43.36% |
| Z240531P00040000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 0.52 | 0.52 | 0.60 | -0.81 | -60.90% | 37 | 111 | 39.84% |
| Z240607P00040000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 0.72 | 0.72 | 0.80 | -0.79 | -52.32% | 10 | 28 | 39.50% |
| Z240614P00040000 | 2024-05-03 3:25PM EDT | 2024-06-14 | 1.05 | 0.76 | 1.04 | -0.67 | -38.95% | 1 | 28 | 40.58% |
| Z240621P00040000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 1.11 | 1.09 | 1.15 | -0.72 | -39.34% | 1,385 | 10,198 | 39.11% |
| Z240816P00040000 | 2024-05-03 3:51PM EDT | 2024-08-16 | 2.35 | 2.42 | 2.50 | -0.95 | -28.79% | 2 | 5,391 | 42.31% |
| Z241115P00040000 | 2024-05-06 10:06AM EDT | 2024-11-15 | 3.95 | 3.75 | 3.85 | -0.60 | -13.19% | 13 | 180 | 42.19% |
| Z250117P00040000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 4.20 | 4.30 | 4.45 | -0.80 | -16.00% | 6 | 4,733 | 41.04% |
| Z250620P00040000 | 2024-05-03 2:21PM EDT | 2025-06-20 | 6.35 | 5.60 | 5.80 | 0.00 | - | 1 | 6 | 40.34% |
| Z251219P00040000 | 2024-05-01 12:28PM EDT | 2025-12-19 | 6.72 | 6.70 | 7.65 | -1.98 | -22.76% | 86 | 413 | 42.73% |
| Z260116P00040000 | 2024-05-06 10:12AM EDT | 2026-01-16 | 6.75 | 6.85 | 7.35 | -1.54 | -18.58% | 2 | 280 | 40.27% |
© 2024 Yahoo. All rights reserved.