Singapore markets open in 5 hours 17 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,058.13 -3.69 (-0.07%) Dow
37,840.25 +105.14 (+0.28%) Nasdaq
15,886.17 +1.15 (+0.01%) Bitcoin USD
62,823.71 -583.05 (-0.92%) CMC Crypto 200
885.54 0.00 (0.00%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:42.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00042500 | 2024-04-16 3:02PM EDT | 2024-04-19 | 1.26 | 1.24 | 1.30 | -2.49 | -66.40% | 56 | 75 | 48.44% |
| Z240517C00042500 | 2024-04-16 2:31PM EDT | 2024-05-17 | 3.30 | 3.35 | 3.45 | -0.10 | -2.94% | 34 | 172 | 59.40% |
| Z240621C00042500 | 2024-04-16 10:01AM EDT | 2024-06-21 | 3.80 | 4.15 | 4.30 | -0.39 | -9.31% | 283 | 342 | 52.39% |
| Z240816C00042500 | 2024-04-16 2:23PM EDT | 2024-08-16 | 5.55 | 5.60 | 5.75 | -0.05 | -0.89% | 1 | 253 | 53.44% |
| Z241115C00042500 | 2024-04-12 9:48AM EDT | 2024-11-15 | 8.55 | 7.35 | 7.50 | 0.00 | - | 6 | 17 | 54.11% |
| Z250117C00042500 | 2024-04-11 11:07AM EDT | 2025-01-17 | 9.43 | 8.20 | 8.35 | 0.00 | - | 5 | 9 | 53.41% |
| Z250620C00042500 | 2024-04-16 1:24PM EDT | 2025-06-20 | 10.32 | 10.25 | 10.70 | -5.42 | -34.43% | 3 | 1 | 55.08% |
| Z251219C00042500 | 2024-04-04 3:17PM EDT | 2025-12-19 | 14.90 | 11.95 | 14.60 | 0.00 | - | 1 | 1 | 59.59% |
| Z260116C00042500 | 2024-04-12 11:53AM EDT | 2026-01-16 | 13.95 | 10.50 | 12.80 | 0.00 | - | 1 | 20 | 50.62% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00042500 | 2024-04-16 2:25PM EDT | 2024-04-19 | 0.52 | 0.42 | 0.47 | -0.12 | -18.75% | 192 | 5,322 | 44.24% |
| Z240517P00042500 | 2024-04-16 2:02PM EDT | 2024-05-17 | 2.60 | 2.40 | 2.45 | +0.10 | +4.00% | 164 | 1,633 | 55.13% |
| Z240621P00042500 | 2024-04-16 2:12PM EDT | 2024-06-21 | 3.07 | 3.00 | 3.15 | -0.11 | -3.46% | 325 | 707 | 48.07% |
| Z240816P00042500 | 2024-04-16 3:02PM EDT | 2024-08-16 | 4.05 | 4.10 | 4.25 | +0.19 | +4.92% | 408 | 412 | 46.68% |
| Z241115P00042500 | 2024-04-12 3:32PM EDT | 2024-11-15 | 5.10 | 5.35 | 5.50 | 0.00 | - | 5 | 64 | 45.07% |
| Z250117P00042500 | 2024-04-15 2:27PM EDT | 2025-01-17 | 6.00 | 5.85 | 5.95 | 0.00 | - | 1 | 18 | 42.69% |
| Z250620P00042500 | 2024-03-13 3:26PM EDT | 2025-06-20 | 4.10 | 6.80 | 9.10 | 0.00 | - | - | 1 | 51.66% |
| Z260116P00042500 | 2024-04-16 1:51PM EDT | 2026-01-16 | 8.55 | 7.30 | 8.45 | -0.05 | -0.58% | 1 | 4 | 39.39% |
© 2024 Yahoo. All rights reserved.