Singapore markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.80-0.58 (-1.15%)
As of 12:00PM EDT. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240328C000400002024-03-27 3:17PM EDT2024-03-2810.079.5510.300.00-131254.69%
Z240405C000400002024-03-27 3:17PM EDT2024-04-0510.109.2010.050.00-2399.22%
Z240419C000400002024-03-20 2:08PM EDT2024-04-199.2010.0010.200.00-113864.84%
Z240426C000400002024-03-19 3:28PM EDT2024-04-268.5510.0010.450.00-202062.40%
Z240517C000400002024-03-25 12:56PM EDT2024-05-1710.5510.7010.900.00-129363.14%
Z240621C000400002024-03-26 3:15PM EDT2024-06-2110.9111.2511.400.00-133,17357.42%
Z240816C000400002024-03-18 12:22PM EDT2024-08-1610.0012.3012.450.00-118856.89%
Z241115C000400002024-01-26 10:53AM EDT2024-11-1520.2517.0517.250.00-520582.84%
Z250117C000400002024-03-27 2:11PM EDT2025-01-1714.8014.4014.850.00-42,13755.82%
Z250620C000400002024-03-15 12:27PM EDT2025-06-2016.3016.5516.850.00--157.06%
Z251219C000400002024-03-26 12:39PM EDT2025-12-1919.0018.5519.000.00-8958.03%
Z260116C000400002024-03-04 2:51PM EDT2026-01-1625.3018.8019.100.00-26957.61%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
Z240328P000400002024-03-25 3:41PM EDT2024-03-280.010.000.010.00-209340162.50%
Z240405P000400002024-03-27 1:24PM EDT2024-04-050.010.000.070.00-32133767.97%
Z240412P000400002024-03-26 2:39PM EDT2024-04-120.060.000.380.00-12069.73%
Z240419P000400002024-03-28 11:02AM EDT2024-04-190.080.070.100.00-12,77350.78%
Z240426P000400002024-03-26 3:27PM EDT2024-04-260.230.090.220.00-1318352.64%
Z240503P000400002024-03-26 11:39AM EDT2024-05-030.270.190.310.00-3351.61%
Z240517P000400002024-03-28 11:17AM EDT2024-05-170.590.560.59-0.02-3.28%214,17552.34%
Z240621P000400002024-03-28 10:19AM EDT2024-06-210.900.870.930.00-33,24847.36%
Z240816P000400002024-03-26 10:41AM EDT2024-08-161.661.601.68-0.12-6.74%92,24146.61%
Z241115P000400002024-03-21 1:55PM EDT2024-11-152.602.682.760.00-410646.02%
Z250117P000400002024-03-27 10:24AM EDT2025-01-173.333.203.300.00-14,76844.86%
Z251219P000400002024-03-15 11:13AM EDT2025-12-196.005.607.350.00-140850.32%
Z260116P000400002024-03-27 10:24AM EDT2026-01-165.985.756.050.00-118143.18%