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
64,390.74 +936.86 (+1.48%) CMC Crypto 200
1,334.09 +21.47 (+1.64%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00050000 | 2024-04-19 3:29PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.01 | +0.03 | +150.00% | 1 | 8,038 | 131.25% |
| Z240426C00050000 | 2024-04-19 12:01PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.25 | -0.02 | -50.00% | 551 | 132 | 76.17% |
| Z240503C00050000 | 2024-04-19 12:46PM EDT | 2024-05-03 | 0.29 | 0.29 | 0.36 | -0.20 | -40.82% | 10 | 108 | 70.22% |
| Z240510C00050000 | 2024-04-18 11:59AM EDT | 2024-05-10 | 0.44 | 0.40 | 0.47 | 0.00 | - | 5 | 23 | 63.09% |
| Z240517C00050000 | 2024-04-19 3:29PM EDT | 2024-05-17 | 0.59 | 0.57 | 0.64 | 0.00 | - | 22 | 3,770 | 60.94% |
| Z240524C00050000 | 2024-04-19 2:16PM EDT | 2024-05-24 | 0.63 | 0.60 | 1.10 | -0.09 | -12.50% | 1 | 13 | 61.62% |
| Z240621C00050000 | 2024-04-19 2:35PM EDT | 2024-06-21 | 1.01 | 1.04 | 1.10 | -0.09 | -8.18% | 24 | 5,823 | 50.49% |
| Z240816C00050000 | 2024-04-19 3:49PM EDT | 2024-08-16 | 2.16 | 2.11 | 2.19 | -0.03 | -1.37% | 37 | 1,433 | 50.37% |
| Z241115C00050000 | 2024-04-19 3:01PM EDT | 2024-11-15 | 3.55 | 3.60 | 3.75 | -0.25 | -6.58% | 2 | 272 | 50.85% |
| Z250117C00050000 | 2024-04-19 11:24AM EDT | 2025-01-17 | 4.60 | 4.35 | 5.45 | +0.15 | +3.37% | 8 | 2,442 | 53.30% |
| Z250620C00050000 | 2024-04-17 10:04AM EDT | 2025-06-20 | 7.14 | 6.35 | 6.50 | 0.00 | - | 1 | 6 | 51.12% |
| Z251219C00050000 | 2024-04-19 10:16AM EDT | 2025-12-19 | 8.30 | 8.25 | 8.55 | -0.75 | -8.29% | 2 | 106 | 51.98% |
| Z260116C00050000 | 2024-04-16 1:45PM EDT | 2026-01-16 | 9.50 | 8.45 | 9.25 | 0.00 | - | 1 | 178 | 52.88% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00050000 | 2024-04-19 2:25PM EDT | 2024-04-19 | 8.25 | 6.05 | 10.30 | +0.30 | +3.77% | 5 | 1,251 | 548.05% |
| Z240426P00050000 | 2024-04-15 12:37PM EDT | 2024-04-26 | 6.44 | 7.90 | 8.40 | 0.00 | - | 10 | 1 | 86.91% |
| Z240503P00050000 | 2024-04-19 11:03AM EDT | 2024-05-03 | 8.19 | 6.50 | 9.55 | +1.12 | +15.84% | 8 | 17 | 115.63% |
| Z240510P00050000 | 2024-04-15 10:29AM EDT | 2024-05-10 | 6.69 | 7.45 | 9.30 | 0.00 | - | 3 | 5 | 50.88% |
| Z240517P00050000 | 2024-04-19 1:17PM EDT | 2024-05-17 | 8.40 | 7.55 | 9.55 | +0.30 | +3.70% | 12 | 1,058 | 52.34% |
| Z240621P00050000 | 2024-04-19 12:32PM EDT | 2024-06-21 | 8.85 | 8.35 | 10.00 | -0.10 | -1.12% | 4 | 2,571 | 63.62% |
| Z240816P00050000 | 2024-04-17 1:17PM EDT | 2024-08-16 | 8.91 | 9.60 | 9.75 | 0.00 | - | 12 | 762 | 43.41% |
| Z241115P00050000 | 2024-04-17 1:17PM EDT | 2024-11-15 | 9.96 | 10.55 | 10.70 | 0.00 | - | 9 | 547 | 41.24% |
| Z250117P00050000 | 2024-04-19 11:29AM EDT | 2025-01-17 | 10.83 | 10.95 | 11.10 | -0.17 | -1.55% | 5 | 2,455 | 39.16% |
| Z250620P00050000 | 2024-03-15 10:08AM EDT | 2025-06-20 | 7.80 | 10.85 | 11.10 | 0.00 | - | 1 | 7 | 31.35% |
| Z251219P00050000 | 2024-03-15 11:33AM EDT | 2025-12-19 | 11.00 | 12.00 | 13.35 | 0.00 | - | 10 | 45 | 37.01% |
| Z260116P00050000 | 2024-04-17 3:51PM EDT | 2026-01-16 | 12.85 | 13.15 | 13.45 | 0.00 | - | 1 | 286 | 36.65% |
© 2024 Yahoo. All rights reserved.