Singapore markets open in 3 hours 19 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,359.70 -69.41 (-0.10%) CMC Crypto 200
1,426.91 +12.15 (+0.86%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.50
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00047500 | 2024-04-23 1:48PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.09 | -0.09 | -81.82% | 14 | 5 | 56.25% |
| Z240503C00047500 | 2024-04-23 3:13PM EDT | 2024-05-03 | 0.87 | 0.88 | 0.95 | +0.40 | +85.11% | 4 | 25 | 75.00% |
| Z240517C00047500 | 2024-04-23 1:37PM EDT | 2024-05-17 | 1.33 | 1.33 | 1.39 | +0.31 | +30.39% | 16 | 1,086 | 60.89% |
| Z240621C00047500 | 2024-04-23 11:41AM EDT | 2024-06-21 | 1.95 | 2.05 | 2.13 | +0.58 | +42.34% | 56 | 3,360 | 50.44% |
| Z240816C00047500 | 2024-04-23 1:18PM EDT | 2024-08-16 | 3.40 | 3.45 | 3.55 | +0.66 | +24.09% | 152 | 5,958 | 51.03% |
| Z241115C00047500 | 2024-04-23 1:05PM EDT | 2024-11-15 | 5.10 | 5.20 | 5.30 | +0.40 | +8.51% | 3 | 117 | 51.60% |
| Z250117C00047500 | 2024-04-19 12:50PM EDT | 2025-01-17 | 5.30 | 6.00 | 7.05 | 0.00 | - | 3 | 31 | 53.70% |
| Z250620C00047500 | 2024-04-22 9:42AM EDT | 2025-06-20 | 7.05 | 8.10 | 8.30 | 0.00 | - | 2 | 145 | 51.81% |
| Z251219C00047500 | 2024-04-16 12:00PM EDT | 2025-12-19 | 9.87 | 10.00 | 10.60 | 0.00 | - | 1 | 14 | 52.84% |
| Z260116C00047500 | 2024-04-23 9:47AM EDT | 2026-01-16 | 10.00 | 10.25 | 10.60 | +0.40 | +4.17% | 1 | 18 | 52.22% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00047500 | 2024-04-22 3:45PM EDT | 2024-04-26 | 5.09 | 2.76 | 4.25 | 0.00 | - | 8 | 2 | 86.13% |
| Z240503P00047500 | 2024-04-22 2:41PM EDT | 2024-05-03 | 5.75 | 4.60 | 4.80 | 0.00 | - | 1 | 37 | 71.58% |
| Z240517P00047500 | 2024-04-23 2:46PM EDT | 2024-05-17 | 5.00 | 5.00 | 5.15 | -1.15 | -18.70% | 14 | 2,468 | 57.08% |
| Z240621P00047500 | 2024-04-23 3:01PM EDT | 2024-06-21 | 5.55 | 5.55 | 5.70 | -1.25 | -18.38% | 4 | 5,941 | 46.53% |
| Z240816P00047500 | 2024-04-23 10:41AM EDT | 2024-08-16 | 6.75 | 6.55 | 6.70 | -0.66 | -8.91% | 2 | 4,051 | 44.09% |
| Z241115P00047500 | 2024-04-08 9:30AM EDT | 2024-11-15 | 6.50 | 7.75 | 7.90 | 0.00 | - | 1 | 351 | 42.29% |
| Z250117P00047500 | 2024-04-08 11:31AM EDT | 2025-01-17 | 7.00 | 8.25 | 8.40 | 0.00 | - | 10 | 395 | 40.38% |
| Z250620P00047500 | 2024-04-18 12:17PM EDT | 2025-06-20 | 10.15 | 9.50 | 9.70 | 0.00 | - | 135 | 17 | 39.17% |
| Z251219P00047500 | 2024-03-15 10:24AM EDT | 2025-12-19 | 9.35 | 10.55 | 10.85 | 0.00 | - | 1 | 2 | 37.90% |
| Z260116P00047500 | 2024-04-18 12:25PM EDT | 2026-01-16 | 11.35 | 9.70 | 10.95 | 0.00 | - | 21 | 582 | 37.49% |
© 2024 Yahoo. All rights reserved.