NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (Z)
At close: April 22 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| Z240426C00035000 | 4/17/2024 3:05 PM | 35 | 8.78 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| Z240426C00037000 | 4/19/2024 3:31 PM | 37 | 5.15 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| Z240426C00040000 | 4/22/2024 2:22 PM | 40 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| Z240426C00040500 | 4/22/2024 3:19 PM | 40.5 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426C00041000 | 4/22/2024 4:09 PM | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| Z240426C00041500 | 4/22/2024 7:29 PM | 41.5 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| Z240426C00042000 | 4/22/2024 6:05 PM | 42 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 142 | 0 | 0.00% |
| Z240426C00042500 | 4/22/2024 7:50 PM | 42.5 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 302 | 0 | 1.56% |
| Z240426C00043000 | 4/22/2024 7:33 PM | 43 | 0.46 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 6.25% |
| Z240426C00043500 | 4/22/2024 7:47 PM | 43.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 127 | 0 | 6.25% |
| Z240426C00044000 | 4/22/2024 7:59 PM | 44 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 0 | 12.50% |
| Z240426C00044500 | 4/22/2024 6:16 PM | 44.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| Z240426C00045000 | 4/22/2024 7:44 PM | 45 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 12.50% |
| Z240426C00045500 | 4/22/2024 1:56 PM | 45.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 25.00% |
| Z240426C00046000 | 4/22/2024 6:26 PM | 46 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| Z240426C00046500 | 4/22/2024 1:30 PM | 46.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| Z240426C00047000 | 4/22/2024 2:10 PM | 47 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 25.00% |
| Z240426C00047500 | 4/17/2024 2:19 PM | 47.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Z240426C00048000 | 4/22/2024 1:42 PM | 48 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 25.00% |
| Z240426C00048500 | 4/16/2024 7:25 PM | 48.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Z240426C00049000 | 4/19/2024 4:57 PM | 49 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| Z240426C00050000 | 4/22/2024 6:25 PM | 50 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Z240426C00051000 | 4/17/2024 2:16 PM | 51 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| Z240426C00052000 | 4/17/2024 4:53 PM | 52 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 50.00% |
| Z240426C00053000 | 4/19/2024 2:50 PM | 53 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| Z240426C00054000 | 4/19/2024 6:32 PM | 54 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 88 | 0 | 50.00% |
| Z240426C00055000 | 4/19/2024 2:51 PM | 55 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| Z240426C00056000 | 4/17/2024 2:10 PM | 56 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Z240426C00057000 | 4/19/2024 2:51 PM | 57 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| Z240426C00058000 | 3/26/2024 7:08 PM | 58 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| Z240426C00059000 | 4/16/2024 6:48 PM | 59 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Z240426C00060000 | 3/28/2024 2:40 PM | 60 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Z240426C00061000 | 3/21/2024 2:41 PM | 61 | 0.21 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 186.72% |
| Z240426C00062000 | 3/13/2024 2:02 PM | 62 | 1.77 | 0.00 | 0.25 | 0.00 | 0.00% | - | 13 | 196.09% |
| Z240426C00063000 | 3/21/2024 7:28 PM | 63 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 195.31% |
| Z240426C00064000 | 3/15/2024 2:02 PM | 64 | 0.56 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 0 | 207.42% |
| Z240426C00065000 | 4/12/2024 1:30 PM | 65 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Z240426C00075000 | 3/11/2024 2:19 PM | 75 | 0.28 | 0.00 | 0.23 | 0.00 | 0.00% | 76 | 76 | 267.19% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Z240426P00034000 | 4/18/2024 4:24 PM | 34 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Z240426P00035000 | 4/16/2024 3:07 PM | 35 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| Z240426P00036000 | 4/15/2024 3:56 PM | 36 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Z240426P00036500 | 4/22/2024 4:47 PM | 36.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Z240426P00037000 | 4/22/2024 4:39 PM | 37 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 25.00% |
| Z240426P00038000 | 4/22/2024 3:47 PM | 38 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Z240426P00038500 | 4/22/2024 7:15 PM | 38.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 25.00% |
| Z240426P00039000 | 4/22/2024 3:57 PM | 39 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| Z240426P00039500 | 4/22/2024 7:08 PM | 39.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 12.50% |
| Z240426P00040000 | 4/22/2024 7:59 PM | 40 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 435 | 0 | 12.50% |
| Z240426P00040500 | 4/22/2024 6:31 PM | 40.5 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 12.50% |
| Z240426P00041000 | 4/22/2024 7:36 PM | 41 | 0.36 | 0.00 | 0.00 | 0.00 | 0.00% | 101 | 0 | 6.25% |
| Z240426P00041500 | 4/22/2024 6:47 PM | 41.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| Z240426P00042000 | 4/22/2024 7:40 PM | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 305 | 0 | 1.56% |
| Z240426P00042500 | 4/22/2024 7:45 PM | 42.5 | 0.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| Z240426P00043000 | 4/22/2024 3:50 PM | 43 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| Z240426P00043500 | 4/19/2024 7:55 PM | 43.5 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 0.00% |
| Z240426P00044000 | 4/22/2024 7:30 PM | 44 | 2.02 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| Z240426P00044500 | 4/19/2024 2:17 PM | 44.5 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00045000 | 4/22/2024 6:15 PM | 45 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| Z240426P00045500 | 4/22/2024 3:12 PM | 45.5 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| Z240426P00046000 | 4/19/2024 7:24 PM | 46 | 4.44 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| Z240426P00046500 | 4/15/2024 2:38 PM | 46.5 | 2.98 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| Z240426P00047000 | 4/22/2024 2:37 PM | 47 | 5.45 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| Z240426P00047500 | 4/22/2024 7:45 PM | 47.5 | 5.09 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| Z240426P00048000 | 4/22/2024 6:57 PM | 48 | 5.61 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| Z240426P00048500 | 4/19/2024 5:53 PM | 48.5 | 6.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00049000 | 4/22/2024 7:00 PM | 49 | 6.84 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| Z240426P00049500 | 4/18/2024 3:56 PM | 49.5 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| Z240426P00050000 | 4/15/2024 4:37 PM | 50 | 6.44 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| Z240426P00051000 | 3/27/2024 6:53 PM | 51 | 2.59 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00052000 | 4/17/2024 1:41 PM | 52 | 8.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00053000 | 4/17/2024 7:54 PM | 53 | 10.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00054000 | 4/17/2024 4:49 PM | 54 | 11.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| Z240426P00055000 | 3/15/2024 4:01 PM | 55 | 6.05 | 10.35 | 11.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| Z240426P00056000 | 3/21/2024 2:09 PM | 56 | 6.88 | 13.90 | 14.40 | 0.00 | 0.00% | 2 | 0 | 196.48% |
| Z240426P00057000 | 4/3/2024 4:56 PM | 57 | 10.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00058000 | 4/18/2024 4:13 PM | 58 | 15.55 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| Z240426P00061000 | 4/16/2024 3:53 PM | 61 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
TWLO Twilio Inc.
58.61
+1.84%
MTCH Match Group, Inc.
31.96
-0.68%
PINS Pinterest, Inc.
32.73
+1.02%
BIDU Baidu, Inc.
97.24
+2.30%
DASH DoorDash, Inc.
127.27
+0.07%
SNAP Snap Inc.
11.14
-0.18%
SPOT Spotify Technology S.A.
272.24
-1.30%
FVRR Fiverr International Ltd.
19.40
-1.17%
GRPN Groupon, Inc.
9.58
+0.74%
YELP Yelp Inc.
39.53
+0.61%