Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,928.20 +1,632.16 (+2.50%) CMC Crypto 200
1,364.66 -9.19 (-0.67%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00050000 | 2024-05-16 9:50AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.13 | 0.00 | - | 180 | 5,695 | 142.19% |
| Z240524C00050000 | 2024-05-17 2:20PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.06 | -0.05 | -50.00% | 12 | 111 | 49.22% |
| Z240531C00050000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.10 | -0.17 | -68.00% | 1 | 25 | 40.04% |
| Z240607C00050000 | 2024-05-17 12:25PM EDT | 2024-06-07 | 0.19 | 0.18 | 0.41 | -0.14 | -42.42% | 3 | 30 | 48.15% |
| Z240614C00050000 | 2024-05-17 3:20PM EDT | 2024-06-14 | 0.38 | 0.31 | 0.36 | -0.10 | -20.83% | 17 | 41 | 40.23% |
| Z240621C00050000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.46 | 0.38 | 0.50 | -0.23 | -33.33% | 129 | 7,390 | 40.23% |
| Z240628C00050000 | 2024-05-15 2:21PM EDT | 2024-06-28 | 0.85 | 0.52 | 0.82 | 0.00 | - | 1 | 7 | 44.34% |
| Z240816C00050000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 1.98 | 1.87 | 2.05 | -0.24 | -10.81% | 17 | 1,831 | 46.68% |
| Z241115C00050000 | 2024-05-16 1:03PM EDT | 2024-11-15 | 3.85 | 3.65 | 4.20 | -0.35 | -8.33% | 5 | 335 | 51.07% |
| Z250117C00050000 | 2024-05-17 1:13PM EDT | 2025-01-17 | 4.85 | 4.45 | 4.65 | -1.05 | -17.80% | 11 | 2,513 | 47.21% |
| Z250620C00050000 | 2024-05-15 11:11AM EDT | 2025-06-20 | 6.80 | 6.65 | 7.90 | 0.00 | - | 5 | 88 | 51.29% |
| Z251219C00050000 | 2024-05-14 10:57AM EDT | 2025-12-19 | 9.22 | 7.95 | 9.25 | 0.00 | - | 2 | 111 | 51.45% |
| Z260116C00050000 | 2024-05-15 3:33PM EDT | 2026-01-16 | 9.21 | 8.90 | 9.90 | -0.64 | -6.50% | 13 | 273 | 50.92% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517P00050000 | 2024-05-17 11:56AM EDT | 2024-05-17 | 5.47 | 5.00 | 7.15 | +0.22 | +4.19% | 11 | 827 | 176.56% |
| Z240524P00050000 | 2024-05-16 3:06PM EDT | 2024-05-24 | 5.28 | 4.00 | 6.15 | 0.00 | - | 4 | 4 | 68.75% |
| Z240531P00050000 | 2024-05-03 11:47AM EDT | 2024-05-31 | 9.15 | 4.95 | 6.25 | 0.00 | - | 2 | 0 | 55.47% |
| Z240621P00050000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 6.36 | 5.65 | 6.35 | +0.85 | +15.43% | 1 | 2,747 | 38.82% |
| Z240816P00050000 | 2024-05-13 2:36PM EDT | 2024-08-16 | 8.25 | 6.40 | 8.35 | 0.00 | - | 4 | 867 | 51.56% |
| Z241115P00050000 | 2024-05-17 11:56AM EDT | 2024-11-15 | 8.19 | 7.55 | 8.60 | -0.76 | -8.49% | 6 | 545 | 38.70% |
| Z250117P00050000 | 2024-05-16 2:53PM EDT | 2025-01-17 | 8.65 | 7.95 | 9.15 | 0.00 | - | 11 | 2,342 | 37.35% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 40.05% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 43.35% |
| Z260116P00050000 | 2024-04-30 1:54PM EDT | 2026-01-16 | 12.60 | 11.15 | 11.80 | 0.00 | - | 1 | 287 | 35.52% |
© 2024 Yahoo. All rights reserved.