NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (Z)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00034000 | 4/19/2024 2:12 PM | 34 | 8.00 | 9.25 | 9.85 | 0.00 | 0.00% | 2 | 2 | 201.56% |
| Z240426C00035000 | 4/24/2024 2:01 PM | 35 | 9.05 | 6.85 | 8.80 | 0.35 | 4.02% | 15 | 200 | 239.06% |
| Z240426C00037000 | 4/19/2024 3:31 PM | 37 | 5.15 | 5.75 | 6.75 | 0.00 | 0.00% | 3 | 3 | 183.98% |
| Z240426C00040000 | 4/22/2024 2:22 PM | 40 | 1.91 | 2.81 | 3.65 | 0.00 | 0.00% | 100 | 90 | 101.95% |
| Z240426C00040500 | 4/22/2024 3:19 PM | 40.5 | 1.22 | 2.62 | 3.30 | 0.00 | 0.00% | 1 | 6 | 54.69% |
| Z240426C00041000 | 4/22/2024 4:09 PM | 41 | 1.00 | 2.45 | 2.68 | 0.00 | 0.00% | 9 | 29 | 68.36% |
| Z240426C00041500 | 4/24/2024 2:13 PM | 41.5 | 2.50 | 1.42 | 2.42 | 0.40 | 19.05% | 10 | 56 | 97.27% |
| Z240426C00042000 | 4/24/2024 6:41 PM | 42 | 1.44 | 1.39 | 1.86 | -0.30 | -17.24% | 6 | 99 | 54.30% |
| Z240426C00042500 | 4/24/2024 7:26 PM | 42.5 | 1.29 | 1.16 | 1.35 | -0.14 | -9.79% | 2 | 391 | 54.69% |
| Z240426C00043000 | 4/24/2024 7:10 PM | 43 | 0.88 | 0.82 | 0.90 | -0.22 | -20.00% | 121 | 244 | 51.95% |
| Z240426C00043500 | 4/24/2024 6:45 PM | 43.5 | 0.57 | 0.55 | 0.60 | -0.23 | -28.75% | 42 | 259 | 49.41% |
| Z240426C00044000 | 4/24/2024 7:51 PM | 44 | 0.39 | 0.35 | 0.39 | -0.21 | -35.00% | 155 | 381 | 49.22% |
| Z240426C00044500 | 4/24/2024 5:51 PM | 44.5 | 0.27 | 0.21 | 0.25 | -0.08 | -22.86% | 20 | 110 | 50.00% |
| Z240426C00045000 | 4/24/2024 7:37 PM | 45 | 0.15 | 0.12 | 0.16 | -0.11 | -42.31% | 50 | 247 | 51.56% |
| Z240426C00045500 | 4/24/2024 6:24 PM | 45.5 | 0.07 | 0.07 | 0.10 | -0.13 | -65.00% | 11 | 182 | 50.39% |
| Z240426C00046000 | 4/24/2024 3:22 PM | 46 | 0.08 | 0.04 | 0.06 | -0.05 | -38.46% | 35 | 73 | 51.56% |
| Z240426C00046500 | 4/24/2024 3:23 PM | 46.5 | 0.06 | 0.02 | 0.04 | -0.02 | -25.00% | 8 | 60 | 53.13% |
| Z240426C00047000 | 4/24/2024 5:31 PM | 47 | 0.03 | 0.01 | 0.03 | 0.01 | 50.00% | 66 | 76 | 56.25% |
| Z240426C00047500 | 4/24/2024 1:49 PM | 47.5 | 0.05 | 0.00 | 0.04 | 0.03 | 150.00% | 10 | 15 | 61.72% |
| Z240426C00048000 | 4/23/2024 2:22 PM | 48 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 3 | 40 | 67.97% |
| Z240426C00048500 | 4/23/2024 2:39 PM | 48.5 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 10 | 12 | 73.44% |
| Z240426C00049000 | 4/24/2024 5:09 PM | 49 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 37 | 31 | 76.56% |
| Z240426C00050000 | 4/24/2024 1:47 PM | 50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 20 | 638 | 75.00% |
| Z240426C00051000 | 4/17/2024 2:16 PM | 51 | 0.04 | 0.00 | 0.24 | 0.00 | 0.00% | 28 | 59 | 138.28% |
| Z240426C00052000 | 4/24/2024 1:36 PM | 52 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 2 | 97 | 145.31% |
| Z240426C00053000 | 4/19/2024 2:50 PM | 53 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 35 | 49 | 161.72% |
| Z240426C00054000 | 4/19/2024 6:32 PM | 54 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 88 | 113 | 173.44% |
| Z240426C00055000 | 4/19/2024 2:51 PM | 55 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 21 | 258 | 185.16% |
| Z240426C00056000 | 4/17/2024 2:10 PM | 56 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 10 | 20 | 196.09% |
| Z240426C00057000 | 4/19/2024 2:51 PM | 57 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 5 | 59 | 207.03% |
| Z240426C00058000 | 3/26/2024 7:08 PM | 58 | 0.30 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 14 | 319.92% |
| Z240426C00059000 | 4/16/2024 6:48 PM | 59 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 8 | 227.34% |
| Z240426C00060000 | 3/28/2024 2:40 PM | 60 | 0.01 | 0.00 | 0.17 | -0.16 | -94.12% | 2 | 423 | 225.00% |
| Z240426C00061000 | 3/21/2024 2:41 PM | 61 | 0.21 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 246.88% |
| Z240426C00062000 | 3/13/2024 2:02 PM | 62 | 1.77 | 0.00 | 0.25 | 0.00 | 0.00% | - | 13 | 260.16% |
| Z240426C00063000 | 3/21/2024 7:28 PM | 63 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 259.38% |
| Z240426C00064000 | 3/15/2024 2:02 PM | 64 | 0.56 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 0 | 276.56% |
| Z240426C00065000 | 4/12/2024 1:30 PM | 65 | 0.13 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 282.81% |
| Z240426C00075000 | 3/11/2024 2:19 PM | 75 | 0.28 | 0.00 | 0.23 | 0.00 | 0.00% | 76 | 76 | 361.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00030000 | 4/11/2024 6:11 PM | 30 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 20 | 187.50% |
| Z240426P00034000 | 4/18/2024 4:24 PM | 34 | 0.04 | 0.00 | 0.23 | 0.00 | 0.00% | - | 13 | 199.61% |
| Z240426P00035000 | 4/16/2024 3:07 PM | 35 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 2 | 5 | 179.69% |
| Z240426P00036000 | 4/15/2024 3:56 PM | 36 | 0.06 | 0.00 | 0.04 | 0.00 | 0.00% | - | 7 | 118.75% |
| Z240426P00036500 | 4/22/2024 4:47 PM | 36.5 | 0.03 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 3 | 151.17% |
| Z240426P00037000 | 4/23/2024 6:11 PM | 37 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 408 | 98.44% |
| Z240426P00038000 | 4/22/2024 3:47 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 50.00% |
| Z240426P00038500 | 4/22/2024 7:15 PM | 38.5 | 0.05 | 0.00 | 0.27 | 0.00 | 0.00% | 33 | 32 | 117.58% |
| Z240426P00039000 | 4/22/2024 3:57 PM | 39 | 0.02 | 0.00 | 0.29 | -0.16 | -88.89% | 1 | 14 | 109.77% |
| Z240426P00039500 | 4/23/2024 2:16 PM | 39.5 | 0.03 | 0.00 | 0.31 | 0.00 | 0.00% | 6 | 21 | 101.95% |
| Z240426P00040000 | 4/24/2024 5:16 PM | 40 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 103 | 702 | 56.25% |
| Z240426P00040500 | 4/24/2024 2:25 PM | 40.5 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 1 | 332 | 56.64% |
| Z240426P00041000 | 4/24/2024 6:20 PM | 41 | 0.06 | 0.03 | 0.06 | -0.04 | -40.00% | 4 | 228 | 51.17% |
| Z240426P00041500 | 4/24/2024 6:20 PM | 41.5 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 30 | 68 | 51.17% |
| Z240426P00042000 | 4/24/2024 6:27 PM | 42 | 0.13 | 0.12 | 0.15 | -0.09 | -40.91% | 86 | 799 | 49.22% |
| Z240426P00042500 | 4/24/2024 3:09 PM | 42.5 | 0.22 | 0.20 | 0.24 | -0.21 | -48.84% | 46 | 373 | 46.68% |
| Z240426P00043000 | 4/24/2024 6:28 PM | 43 | 0.40 | 0.34 | 0.38 | -0.04 | -9.09% | 56 | 81 | 44.63% |
| Z240426P00043500 | 4/24/2024 7:54 PM | 43.5 | 0.55 | 0.57 | 0.62 | -0.08 | -12.70% | 77 | 64 | 45.51% |
| Z240426P00044000 | 4/24/2024 1:48 PM | 44 | 0.80 | 0.85 | 0.93 | -0.09 | -10.11% | 1 | 645 | 46.68% |
| Z240426P00044500 | 4/23/2024 2:53 PM | 44.5 | 1.40 | 1.08 | 1.31 | 0.00 | 0.00% | 16 | 13 | 49.02% |
| Z240426P00045000 | 4/24/2024 7:07 PM | 45 | 1.70 | 1.48 | 1.89 | 0.12 | 7.59% | 11 | 684 | 68.56% |
| Z240426P00045500 | 4/22/2024 3:12 PM | 45.5 | 4.40 | 1.88 | 2.84 | 0.00 | 0.00% | 3 | 3 | 76.37% |
| Z240426P00046000 | 4/23/2024 7:30 PM | 46 | 2.44 | 2.37 | 2.84 | -0.05 | -2.01% | 2 | 23 | 84.38% |
| Z240426P00046500 | 4/15/2024 2:38 PM | 46.5 | 2.98 | 2.74 | 4.05 | 0.00 | 0.00% | - | 1 | 100.59% |
| Z240426P00047000 | 4/24/2024 5:55 PM | 47 | 4.20 | 2.80 | 3.75 | -1.25 | -22.94% | 1 | 27 | 91.02% |
| Z240426P00047500 | 4/22/2024 7:45 PM | 47.5 | 5.09 | 3.80 | 4.35 | 0.00 | 0.00% | 8 | 2 | 50.00% |
| Z240426P00048000 | 4/24/2024 6:19 PM | 48 | 4.50 | 4.45 | 4.75 | -0.83 | -15.57% | 13 | 21 | 72.66% |
| Z240426P00048500 | 4/19/2024 5:53 PM | 48.5 | 6.75 | 4.75 | 5.35 | 0.00 | 0.00% | 1 | 0 | 130.66% |
| Z240426P00049000 | 4/24/2024 6:19 PM | 49 | 5.50 | 5.35 | 5.65 | -1.34 | -19.59% | 14 | 5 | 101.56% |
| Z240426P00049500 | 4/18/2024 3:56 PM | 49.5 | 7.25 | 5.35 | 7.50 | 0.00 | 0.00% | - | 0 | 157.42% |
| Z240426P00050000 | 4/15/2024 4:37 PM | 50 | 6.44 | 6.20 | 7.30 | 0.00 | 0.00% | 10 | 0 | 137.50% |
| Z240426P00051000 | 3/27/2024 6:53 PM | 51 | 2.59 | 6.40 | 7.85 | 0.00 | 0.00% | 1 | 0 | 169.53% |
| Z240426P00052000 | 4/17/2024 1:41 PM | 52 | 8.65 | 8.25 | 8.75 | 0.00 | 0.00% | 1 | 0 | 164.84% |
| Z240426P00053000 | 4/17/2024 7:54 PM | 53 | 10.27 | 8.45 | 10.00 | 0.00 | 0.00% | 1 | 0 | 221.88% |
| Z240426P00054000 | 4/17/2024 4:49 PM | 54 | 11.15 | 10.25 | 10.90 | 0.00 | 0.00% | 2 | 0 | 112.50% |
| Z240426P00055000 | 3/15/2024 4:01 PM | 55 | 6.05 | 10.35 | 11.90 | 0.00 | 0.00% | 1 | 1 | 233.20% |
| Z240426P00056000 | 4/24/2024 3:46 PM | 56 | 12.25 | 11.15 | 12.80 | 5.37 | 78.05% | 3 | 0 | 225.78% |
| Z240426P00057000 | 4/3/2024 4:56 PM | 57 | 10.15 | 13.25 | 13.60 | 0.00 | 0.00% | 1 | 0 | 167.19% |
| Z240426P00058000 | 4/18/2024 4:13 PM | 58 | 15.55 | 14.20 | 14.65 | 0.00 | 0.00% | 4 | 0 | 203.91% |
| Z240426P00061000 | 4/16/2024 3:53 PM | 61 | 17.95 | 17.35 | 17.95 | 0.00 | 0.00% | - | 0 | 232.03% |
Related Tickers
TWLO Twilio Inc.
60.98
+1.08%
PINS Pinterest, Inc.
32.85
-0.51%
MTCH Match Group, Inc.
31.94
+0.79%
BIDU Baidu, Inc.
99.19
+0.98%
DASH DoorDash, Inc.
126.76
-2.01%
FVRR Fiverr International Ltd.
20.46
+1.34%
SNAP Snap Inc.
11.08
-2.72%
TCEHY Tencent Holdings Limited
43.85
+3.23%
GRPN Groupon, Inc.
10.60
+0.57%
RDDT Reddit, Inc.
43.15
+0.77%