Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,997.38 +859.98 (+1.36%) CMC Crypto 200
1,370.83 +58.21 (+4.43%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00045000 | 2024-04-19 2:52PM EDT | 2024-04-26 | 0.09 | 0.09 | 0.12 | -0.08 | -47.06% | 24 | 47 | 41.60% |
| Z240503C00045000 | 2024-04-18 3:35PM EDT | 2024-05-03 | 1.16 | 1.12 | 1.22 | 0.00 | - | 10 | 81 | 71.97% |
| Z240510C00045000 | 2024-04-18 3:35PM EDT | 2024-05-10 | 1.41 | 1.31 | 1.49 | 0.00 | - | 1 | 21 | 65.04% |
| Z240517C00045000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 1.52 | 1.62 | 1.70 | -0.12 | -7.32% | 29 | 3,732 | 62.31% |
| Z240524C00045000 | 2024-04-10 10:41AM EDT | 2024-05-24 | 3.90 | 1.69 | 1.86 | 0.00 | - | - | 1 | 58.11% |
| Z240621C00045000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 2.28 | 2.33 | 2.41 | -0.13 | -5.39% | 71 | 9,102 | 52.20% |
| Z240816C00045000 | 2024-04-19 2:25PM EDT | 2024-08-16 | 3.70 | 3.70 | 3.80 | -0.65 | -14.94% | 13 | 10,624 | 52.66% |
| Z241115C00045000 | 2024-04-19 3:58PM EDT | 2024-11-15 | 5.41 | 5.35 | 5.50 | -2.09 | -27.87% | 8 | 387 | 52.88% |
| Z250117C00045000 | 2024-04-18 3:06PM EDT | 2025-01-17 | 6.35 | 6.15 | 6.30 | 0.00 | - | 25 | 10,930 | 51.93% |
| Z250620C00045000 | 2024-04-19 10:52AM EDT | 2025-06-20 | 8.40 | 8.20 | 8.35 | -0.55 | -6.15% | 10 | 1 | 52.95% |
| Z251219C00045000 | 2024-04-15 11:25AM EDT | 2025-12-19 | 11.45 | 10.10 | 10.35 | 0.00 | - | 7 | 152 | 53.58% |
| Z260116C00045000 | 2024-04-18 2:11PM EDT | 2026-01-16 | 10.65 | 10.30 | 10.80 | 0.00 | - | 7 | 81 | 53.91% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00045000 | 2024-04-19 2:57PM EDT | 2024-04-26 | 3.40 | 3.10 | 3.40 | +0.11 | +3.34% | 47 | 641 | 49.81% |
| Z240503P00045000 | 2024-04-19 3:24PM EDT | 2024-05-03 | 4.36 | 4.20 | 4.35 | +0.66 | +17.84% | 8 | 58 | 69.39% |
| Z240510P00045000 | 2024-04-18 12:45PM EDT | 2024-05-10 | 3.98 | 2.47 | 5.95 | 0.00 | - | 1 | 14 | 54.83% |
| Z240517P00045000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 4.71 | 4.60 | 4.75 | +0.31 | +7.05% | 74 | 3,280 | 58.55% |
| Z240524P00045000 | 2024-04-16 10:45AM EDT | 2024-05-24 | 4.16 | 4.70 | 4.90 | 0.00 | - | 1 | 2 | 54.93% |
| Z240621P00045000 | 2024-04-19 10:50AM EDT | 2024-06-21 | 4.95 | 5.15 | 5.30 | -0.25 | -4.81% | 3 | 12,558 | 48.49% |
| Z240816P00045000 | 2024-04-18 2:05PM EDT | 2024-08-16 | 5.95 | 6.15 | 6.30 | 0.00 | - | 22 | 8,236 | 46.02% |
| Z241115P00045000 | 2024-04-15 1:54PM EDT | 2024-11-15 | 6.68 | 7.35 | 7.45 | 0.00 | - | 21 | 530 | 43.77% |
| Z250117P00045000 | 2024-04-19 10:15AM EDT | 2025-01-17 | 7.75 | 7.80 | 7.95 | -0.03 | -0.39% | 24 | 2,272 | 41.87% |
| Z250620P00045000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 8.65 | 9.05 | 9.20 | 0.00 | - | 181 | 52 | 40.41% |
| Z251219P00045000 | 2024-04-17 11:54AM EDT | 2025-12-19 | 9.55 | 10.10 | 10.30 | 0.00 | - | 1 | 48 | 38.97% |
| Z260116P00045000 | 2024-04-18 12:31PM EDT | 2026-01-16 | 10.00 | 10.20 | 10.40 | 0.00 | - | 26 | 143 | 38.56% |
© 2024 Yahoo. All rights reserved.