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
64,372.85 +1,362.09 (+2.16%) CMC Crypto 200
1,383.86 +71.24 (+5.43%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:55.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00055000 | 2024-04-18 10:58AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,058 | 193.75% |
| Z240426C00055000 | 2024-04-19 10:51AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 21 | 248 | 73.44% |
| Z240503C00055000 | 2024-04-19 10:51AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.23 | -0.26 | -86.67% | 1 | 90 | 78.32% |
| Z240510C00055000 | 2024-04-17 9:55AM EDT | 2024-05-10 | 0.18 | 0.10 | 0.18 | 0.00 | - | 1 | 12 | 65.63% |
| Z240517C00055000 | 2024-04-19 1:46PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.23 | 0.00 | - | 21 | 51,851 | 61.82% |
| Z240621C00055000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.47 | 0.00 | - | 4 | 18,805 | 50.15% |
| Z240816C00055000 | 2024-04-18 10:33AM EDT | 2024-08-16 | 1.20 | 1.12 | 1.17 | -0.08 | -6.25% | 2 | 666 | 49.07% |
| Z241115C00055000 | 2024-04-19 10:25AM EDT | 2024-11-15 | 2.48 | 2.34 | 2.43 | -0.11 | -4.25% | 3 | 1,249 | 49.51% |
| Z250117C00055000 | 2024-04-18 3:33PM EDT | 2025-01-17 | 3.10 | 3.00 | 3.10 | 0.00 | - | 21 | 989 | 48.67% |
| Z251219C00055000 | 2024-03-15 1:59PM EDT | 2025-12-19 | 10.46 | 8.20 | 8.75 | 0.00 | - | 3 | 669 | 58.19% |
| Z260116C00055000 | 2024-04-17 1:50PM EDT | 2026-01-16 | 7.50 | 6.40 | 7.75 | 0.00 | - | 3 | 1,098 | 50.54% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00055000 | 2024-04-17 3:40PM EDT | 2024-04-19 | 12.26 | 13.10 | 13.80 | 0.00 | - | 61 | 2 | 347.66% |
| Z240426P00055000 | 2024-03-15 12:01PM EDT | 2024-04-26 | 6.05 | 10.35 | 11.90 | 0.00 | - | 1 | 1 | 0.00% |
| Z240503P00055000 | 2024-04-15 2:56PM EDT | 2024-05-03 | 11.85 | 11.20 | 13.50 | 0.00 | - | 10 | 11 | 93.55% |
| Z240510P00055000 | 2024-04-10 11:54AM EDT | 2024-05-10 | 9.75 | 13.00 | 14.75 | 0.00 | - | - | 1 | 95.90% |
| Z240517P00055000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 13.29 | 13.05 | 13.40 | 0.00 | - | 9 | 1,096 | 61.52% |
| Z240621P00055000 | 2024-04-18 10:58AM EDT | 2024-06-21 | 12.82 | 13.35 | 13.85 | 0.00 | - | 1 | 932 | 55.62% |
| Z240816P00055000 | 2024-04-03 2:51PM EDT | 2024-08-16 | 9.95 | 13.70 | 15.10 | 0.00 | - | 1 | 321 | 59.08% |
| Z241115P00055000 | 2024-04-03 10:18AM EDT | 2024-11-15 | 11.10 | 14.35 | 14.55 | 0.00 | - | 2 | 145 | 38.99% |
| Z250117P00055000 | 2024-04-05 10:26AM EDT | 2025-01-17 | 12.13 | 14.00 | 15.25 | 0.00 | - | 2 | 4,898 | 40.38% |
| Z250620P00055000 | 2024-03-15 12:22PM EDT | 2025-06-20 | 12.10 | 13.80 | 14.35 | 0.00 | - | 7 | 8 | 25.87% |
| Z251219P00055000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 13.95 | 15.80 | 16.70 | 0.00 | - | 2 | 100 | 34.68% |
| Z260116P00055000 | 2024-03-13 3:17PM EDT | 2026-01-16 | 10.70 | 13.00 | 17.50 | 0.00 | - | 17 | 63 | 37.76% |
© 2024 Yahoo. All rights reserved.