Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,956.20 -583.53 (-0.90%) CMC Crypto 200
1,332.52 -64.02 (-4.58%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:30.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240517C00030000 | 2024-04-17 11:22AM EDT | 2024-05-17 | 13.67 | 13.20 | 14.20 | 0.00 | - | 8 | 18 | 91.02% |
| Z240621C00030000 | 2024-04-05 11:21AM EDT | 2024-06-21 | 16.60 | 13.90 | 15.05 | 0.00 | - | 1 | 179 | 88.96% |
| Z240816C00030000 | 2024-04-22 1:32PM EDT | 2024-08-16 | 13.05 | 14.45 | 14.70 | 0.00 | - | 2 | 78 | 65.36% |
| Z241115C00030000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 15.45 | 15.55 | 16.15 | 0.00 | - | 3 | 27 | 66.38% |
| Z250117C00030000 | 2024-04-26 10:19AM EDT | 2025-01-17 | 16.34 | 16.10 | 16.90 | -6.94 | -29.81% | 5 | 206 | 65.04% |
| Z251219C00030000 | 2024-04-24 10:07AM EDT | 2025-12-19 | 19.71 | 18.00 | 20.25 | 0.00 | - | 1 | 23 | 60.84% |
| Z260116C00030000 | 2024-04-22 11:06AM EDT | 2026-01-16 | 17.53 | 18.90 | 19.40 | 0.00 | - | 2 | 21 | 59.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00030000 | 2024-04-11 2:11PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 20 | 262.50% |
| Z240503P00030000 | 2024-04-10 12:19PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 10 | 30 | 99.22% |
| Z240510P00030000 | 2024-04-25 3:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.83 | 0.00 | - | 26 | 26 | 136.91% |
| Z240517P00030000 | 2024-04-26 9:51AM EDT | 2024-05-17 | 0.09 | 0.06 | 0.30 | -0.12 | -57.14% | 1 | 337 | 93.36% |
| Z240621P00030000 | 2024-04-24 10:29AM EDT | 2024-06-21 | 0.31 | 0.05 | 0.36 | 0.00 | - | 2 | 1,336 | 59.57% |
| Z240816P00030000 | 2024-04-25 10:49AM EDT | 2024-08-16 | 0.60 | 0.56 | 0.61 | 0.00 | - | 2 | 2,204 | 54.74% |
| Z241115P00030000 | 2024-04-19 3:36PM EDT | 2024-11-15 | 1.50 | 1.16 | 1.21 | 0.00 | - | 12 | 97 | 51.00% |
| Z250117P00030000 | 2024-04-26 9:58AM EDT | 2025-01-17 | 1.51 | 1.47 | 1.54 | -0.07 | -4.43% | 1 | 534 | 49.10% |
| Z250620P00030000 | 2024-04-22 11:52AM EDT | 2025-06-20 | 2.68 | 2.26 | 2.39 | 0.00 | - | 2 | 205 | 46.92% |
| Z251219P00030000 | 2024-04-19 9:48AM EDT | 2025-12-19 | 3.50 | 3.05 | 3.20 | 0.00 | - | 2 | 181 | 44.97% |
| Z260116P00030000 | 2024-04-24 2:02PM EDT | 2026-01-16 | 3.25 | 3.10 | 3.30 | 0.00 | - | 1 | 211 | 44.64% |
© 2024 Yahoo. All rights reserved.