NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (Z)
At close: 4:00 PM EDT
After hours: 5:52 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419C00030000 | 4/18/2024 5:41 PM | 30 | 12.25 | 11.10 | 14.00 | 0.00 | 0.00% | 8 | 28 | 577.34% |
| Z240419C00032500 | 4/17/2024 3:21 PM | 32.5 | 10.94 | 7.20 | 11.45 | 0.00 | 0.00% | 8 | 22 | 187.50% |
| Z240419C00035000 | 4/17/2024 3:05 PM | 35 | 8.74 | 6.65 | 7.95 | 0.00 | 0.00% | 21 | 65 | 321.88% |
| Z240419C00037500 | 4/18/2024 2:08 PM | 37.5 | 4.88 | 2.18 | 6.00 | 0.00 | 0.00% | 1 | 13 | 413.48% |
| Z240419C00038500 | 4/10/2024 6:52 PM | 38.5 | 6.75 | 1.18 | 5.00 | 0.00 | 0.00% | - | 3 | 365.23% |
| Z240419C00040000 | 4/19/2024 3:43 PM | 40 | 2.09 | 1.41 | 2.24 | 0.09 | 4.50% | 1 | 35 | 128.52% |
| Z240419C00041000 | 4/19/2024 6:37 PM | 41 | 0.68 | 0.64 | 1.89 | -1.10 | -61.80% | 30 | 4 | 91.21% |
| Z240419C00042000 | 4/19/2024 6:19 PM | 42 | 0.06 | 0.00 | 0.03 | -0.27 | -81.82% | 25 | 76 | 10.74% |
| Z240419C00042500 | 4/19/2024 7:22 PM | 42.5 | 0.09 | 0.00 | 0.03 | -0.15 | -62.50% | 11 | 113 | 25.39% |
| Z240419C00043000 | 4/19/2024 6:58 PM | 43 | 0.01 | 0.00 | 0.03 | -0.10 | -90.91% | 120 | 67 | 37.50% |
| Z240419C00044000 | 4/19/2024 2:50 PM | 44 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 135 | 287 | 53.13% |
| Z240419C00045000 | 4/19/2024 7:12 PM | 45 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 10,343 | 59.38% |
| Z240419C00045500 | 4/19/2024 7:21 PM | 45.5 | 0.04 | 0.00 | 0.82 | 0.02 | 100.00% | 16 | 231 | 178.91% |
| Z240419C00046000 | 4/19/2024 1:42 PM | 46 | 0.01 | 0.00 | 0.66 | -0.02 | -66.67% | 157 | 123 | 178.91% |
| Z240419C00046500 | 4/19/2024 7:10 PM | 46.5 | 0.04 | 0.00 | 0.42 | 0.02 | 100.00% | 2 | 275 | 166.80% |
| Z240419C00047000 | 4/18/2024 7:23 PM | 47 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 5 | 614 | 235.16% |
| Z240419C00047500 | 4/18/2024 2:34 PM | 47.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 2,231 | 96.88% |
| Z240419C00048000 | 4/18/2024 2:34 PM | 48 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 20 | 975 | 131.25% |
| Z240419C00048500 | 4/17/2024 1:59 PM | 48.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 276 | 864 | 128.13% |
| Z240419C00049000 | 4/18/2024 2:03 PM | 49 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 10 | 374 | 167.19% |
| Z240419C00049500 | 4/15/2024 6:47 PM | 49.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 207 | 388 | 271.88% |
| Z240419C00050000 | 4/19/2024 7:29 PM | 50 | 0.05 | 0.00 | 0.01 | 0.03 | 150.00% | 1 | 8,038 | 131.25% |
| Z240419C00051000 | 4/19/2024 7:55 PM | 51 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 5 | 759 | 193.75% |
| Z240419C00052000 | 4/12/2024 7:53 PM | 52 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 76 | 507 | 156.25% |
| Z240419C00052500 | 4/17/2024 4:07 PM | 52.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 839 | 175.00% |
| Z240419C00053000 | 4/16/2024 4:14 PM | 53 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 48 | 333 | 344.53% |
| Z240419C00054000 | 4/15/2024 3:07 PM | 54 | 0.02 | 0.00 | 1.00 | 0.00 | 0.00% | 23 | 52 | 392.97% |
| Z240419C00055000 | 4/18/2024 2:58 PM | 55 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 4,058 | 193.75% |
| Z240419C00056000 | 4/12/2024 2:27 PM | 56 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 7 | 407 | 218.75% |
| Z240419C00057000 | 4/15/2024 1:34 PM | 57 | 0.01 | 0.00 | 1.00 | 0.00 | 0.00% | 15 | 51 | 448.83% |
| Z240419C00057500 | 4/9/2024 2:59 PM | 57.5 | 0.17 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 725 | 218.75% |
| Z240419C00058000 | 3/27/2024 6:22 PM | 58 | 0.19 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 7 | 404.69% |
| Z240419C00059000 | 4/2/2024 5:18 PM | 59 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 35 | 237.50% |
| Z240419C00060000 | 4/18/2024 7:39 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,398 | 250.00% |
| Z240419C00062500 | 4/15/2024 5:01 PM | 62.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 1,578 | 275.00% |
| Z240419C00065000 | 4/10/2024 7:45 PM | 65 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 812 | 293.75% |
| Z240419C00070000 | 4/16/2024 3:35 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 368 | 337.50% |
| Z240419C00075000 | 3/28/2024 7:23 PM | 75 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,366 | 375.00% |
| Z240419C00080000 | 3/19/2024 1:30 PM | 80 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 31 | 50.00% |
| Z240419C00085000 | 3/20/2024 7:31 PM | 85 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 111 | 450.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240419P00027500 | 3/27/2024 5:37 PM | 27.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 6 | 6 | 660.55% |
| Z240419P00030000 | 4/4/2024 4:12 PM | 30 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 17 | 553.13% |
| Z240419P00032500 | 4/12/2024 2:07 PM | 32.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 148 | 451.56% |
| Z240419P00035000 | 4/18/2024 5:59 PM | 35 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 367 | 137.50% |
| Z240419P00036000 | 4/12/2024 7:57 PM | 36 | 0.02 | - | 0.82 | 0.00 | 0.00% | - | 10 | 349.02% |
| Z240419P00037500 | 4/19/2024 1:49 PM | 37.5 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 1 | 94 | 106.25% |
| Z240419P00039000 | 4/12/2024 7:58 PM | 39 | 0.07 | 0.00 | 0.67 | 0.00 | 0.00% | 20 | 180 | 151.95% |
| Z240419P00040000 | 4/19/2024 4:17 PM | 40 | 0.04 | 0.00 | 0.06 | -0.02 | -33.33% | 243 | 2,960 | 54.69% |
| Z240419P00041000 | 4/19/2024 7:06 PM | 41 | 0.10 | 0.01 | 0.05 | -0.05 | -33.33% | 56 | 279 | 33.99% |
| Z240419P00042000 | 4/19/2024 7:58 PM | 42 | 0.25 | 0.02 | 0.48 | -0.26 | -50.98% | 142 | 333 | 43.75% |
| Z240419P00042500 | 4/19/2024 7:22 PM | 42.5 | 0.90 | 0.38 | 1.75 | 0.04 | 4.65% | 74 | 4,178 | 76.17% |
| Z240419P00043000 | 4/19/2024 7:55 PM | 43 | 1.78 | 0.99 | 1.37 | 0.79 | 79.80% | 344 | 631 | 68.36% |
| Z240419P00044000 | 4/19/2024 6:55 PM | 44 | 2.30 | 1.40 | 2.44 | 0.94 | 69.12% | 29 | 323 | 110.55% |
| Z240419P00045000 | 4/19/2024 7:33 PM | 45 | 3.30 | 3.10 | 5.10 | 0.10 | 3.12% | 60 | 14,016 | 236.91% |
| Z240419P00045500 | 4/19/2024 5:31 PM | 45.5 | 3.52 | 1.57 | 5.80 | 0.29 | 8.98% | 12 | 2,042 | 68.75% |
| Z240419P00046000 | 4/17/2024 6:10 PM | 46 | 2.85 | 2.06 | 6.30 | 0.00 | 0.00% | 2 | 1,630 | 50.00% |
| Z240419P00046500 | 4/15/2024 7:56 PM | 46.5 | 3.50 | 2.56 | 6.80 | 0.00 | 0.00% | 19 | 88 | 50.00% |
| Z240419P00047000 | 4/19/2024 5:04 PM | 47 | 5.25 | 3.20 | 7.00 | 0.95 | 22.09% | 3 | 293 | 418.75% |
| Z240419P00047500 | 4/18/2024 7:55 PM | 47.5 | 5.61 | 3.60 | 7.80 | 0.00 | 0.00% | 3 | 178 | 118.75% |
| Z240419P00048000 | 4/18/2024 7:03 PM | 48 | 6.12 | 4.05 | 6.80 | 0.00 | 0.00% | 331 | 241 | 281.64% |
| Z240419P00048500 | 4/18/2024 7:03 PM | 48.5 | 6.25 | 6.10 | 7.25 | 0.00 | 0.00% | 190 | 158 | 285.74% |
| Z240419P00049000 | 4/18/2024 7:03 PM | 49 | 6.80 | 5.05 | 9.00 | 0.00 | 0.00% | 90 | 71 | 480.47% |
| Z240419P00049500 | 4/17/2024 6:38 PM | 49.5 | 7.28 | 5.55 | 9.80 | 0.73 | 11.15% | 1 | 13 | 533.59% |
| Z240419P00050000 | 4/19/2024 6:25 PM | 50 | 8.25 | 6.05 | 10.30 | 0.30 | 3.77% | 5 | 1,251 | 548.05% |
| Z240419P00051000 | 4/17/2024 7:40 PM | 51 | 8.26 | 7.05 | 11.30 | 0.00 | 0.00% | 590 | 8 | 575.98% |
| Z240419P00052000 | 4/17/2024 7:22 PM | 52 | 9.05 | 8.05 | 12.30 | 0.00 | 0.00% | 2 | 0 | 602.73% |
| Z240419P00052500 | 4/19/2024 4:37 PM | 52.5 | 10.73 | 8.55 | 12.75 | 0.43 | 4.17% | 1 | 23 | 608.98% |
| Z240419P00053000 | 4/17/2024 7:22 PM | 53 | 9.95 | 8.85 | 13.00 | 0.00 | 0.00% | 2 | 0 | 587.50% |
| Z240419P00054000 | 4/18/2024 2:18 PM | 54 | 11.65 | 10.00 | 14.50 | 0.00 | 0.00% | 3 | 0 | 256.25% |
| Z240419P00055000 | 4/17/2024 7:40 PM | 55 | 12.26 | 11.00 | 15.50 | 0.00 | 0.00% | 61 | 2 | 271.88% |
| Z240419P00056000 | 4/17/2024 7:12 PM | 56 | 13.25 | 12.00 | 16.45 | 0.00 | 0.00% | 8 | 0 | 267.19% |
| Z240419P00057000 | 4/9/2024 7:31 PM | 57 | 9.29 | 13.00 | 17.50 | 0.00 | 0.00% | 1 | 0 | 300.00% |
| Z240419P00057500 | 4/17/2024 5:44 PM | 57.5 | 14.00 | 13.35 | 18.00 | 0.00 | 0.00% | 13 | 0 | 760.55% |
| Z240419P00058000 | 3/27/2024 4:24 PM | 58 | 8.10 | 14.00 | 18.50 | 0.00 | 0.00% | 1 | 0 | 314.06% |
| Z240419P00059000 | 4/11/2024 5:01 PM | 59 | 13.65 | 15.00 | 19.45 | 0.00 | 0.00% | - | 0 | 306.25% |
| Z240419P00060000 | 4/9/2024 4:09 PM | 60 | 12.16 | 16.00 | 20.50 | 0.00 | 0.00% | 3 | 0 | 340.63% |
| Z240419P00062500 | 3/20/2024 1:52 PM | 62.5 | 14.45 | 18.55 | 22.85 | 0.00 | 0.00% | 3 | 0 | 312.50% |
| Z240419P00065000 | 4/16/2024 3:53 PM | 65 | 21.95 | 21.05 | 25.35 | 0.00 | 0.00% | 17 | 0 | 340.63% |
| Z240419P00070000 | 3/15/2024 1:53 PM | 70 | 15.39 | 24.35 | 26.80 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| Z240419P00075000 | 2/14/2024 2:35 PM | 75 | 15.60 | 25.90 | 28.35 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
PINS Pinterest, Inc.
32.40
-1.55%
TWLO Twilio Inc.
57.55
-1.49%
DASH DoorDash, Inc.
127.18
-2.24%
BIDU Baidu, Inc.
95.05
-0.55%
MTCH Match Group, Inc.
32.18
-0.12%
SPOT Spotify Technology S.A.
275.83
-4.62%
SNAP Snap Inc.
11.16
-4.04%
FVRR Fiverr International Ltd.
19.63
-0.96%
YELP Yelp Inc.
39.29
-0.30%
RDDT Reddit, Inc.
40.88
-2.01%