NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (Z)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:23 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 | 7.50 | 10.35 | 0.00 | 0.00% | 2 | 2 | 569.53% |
| Z240426C00035000 | 4/24/2024 2:05 PM | 35 | 9.05 | 6.65 | 10.00 | 0.00 | 0.00% | 15 | 197 | 327.34% |
| Z240426C00037000 | 4/19/2024 3:31 PM | 37 | 5.15 | 4.55 | 7.20 | 0.00 | 0.00% | 3 | 3 | 413.28% |
| Z240426C00040000 | 4/22/2024 2:22 PM | 40 | 1.91 | 1.73 | 4.50 | 0.00 | 0.00% | 100 | 90 | 119.53% |
| Z240426C00040500 | 4/22/2024 3:19 PM | 40.5 | 1.22 | 1.01 | 2.66 | 0.00 | 0.00% | 1 | 6 | 113.28% |
| Z240426C00041000 | 4/22/2024 4:09 PM | 41 | 1.00 | 0.95 | 2.16 | 0.00 | 0.00% | 9 | 29 | 97.27% |
| Z240426C00041500 | 4/24/2024 2:13 PM | 41.5 | 2.50 | 1.44 | 2.17 | 0.00 | 0.00% | 10 | 46 | 102.15% |
| Z240426C00042000 | 4/25/2024 7:37 PM | 42 | 1.32 | 0.85 | 2.44 | -0.12 | -8.33% | 15 | 99 | 124.61% |
| Z240426C00042500 | 4/25/2024 6:05 PM | 42.5 | 1.12 | 0.69 | 0.78 | -0.17 | -13.18% | 4 | 390 | 53.52% |
| Z240426C00043000 | 4/25/2024 7:49 PM | 43 | 0.43 | 0.41 | 0.47 | -0.45 | -51.14% | 50 | 184 | 51.76% |
| Z240426C00043500 | 4/25/2024 6:24 PM | 43.5 | 0.47 | 0.23 | 0.27 | -0.10 | -17.54% | 23 | 263 | 52.73% |
| Z240426C00044000 | 4/25/2024 7:26 PM | 44 | 0.20 | 0.11 | 0.15 | -0.19 | -48.72% | 25 | 338 | 53.52% |
| Z240426C00044500 | 4/25/2024 5:12 PM | 44.5 | 0.11 | 0.05 | 0.08 | -0.16 | -59.26% | 17 | 114 | 54.69% |
| Z240426C00045000 | 4/25/2024 4:54 PM | 45 | 0.06 | 0.02 | 0.05 | -0.09 | -60.00% | 49 | 282 | 57.81% |
| Z240426C00045500 | 4/25/2024 4:02 PM | 45.5 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 17 | 184 | 65.63% |
| Z240426C00046000 | 4/24/2024 3:22 PM | 46 | 0.04 | 0.00 | 0.19 | -0.04 | -50.00% | 1 | 93 | 97.66% |
| Z240426C00046500 | 4/24/2024 3:23 PM | 46.5 | 0.06 | 0.00 | 0.21 | 0.00 | 0.00% | 8 | 60 | 111.72% |
| Z240426C00047000 | 4/24/2024 5:31 PM | 47 | 0.01 | 0.00 | 0.22 | -0.02 | -66.67% | 8 | 122 | 124.22% |
| Z240426C00047500 | 4/24/2024 1:49 PM | 47.5 | 0.05 | 0.01 | 0.04 | 0.00 | 0.00% | 10 | 19 | 100.00% |
| Z240426C00048000 | 4/23/2024 2:22 PM | 48 | 0.04 | 0.00 | 1.05 | 0.00 | 0.00% | 3 | 40 | 230.08% |
| Z240426C00048500 | 4/23/2024 2:39 PM | 48.5 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 12 | 260.55% |
| Z240426C00049000 | 4/24/2024 5:19 PM | 49 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 37 | 52 | 163.28% |
| Z240426C00050000 | 4/24/2024 1:47 PM | 50 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 20 | 638 | 131.25% |
| Z240426C00051000 | 4/17/2024 2:16 PM | 51 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 28 | 59 | 322.66% |
| Z240426C00052000 | 4/25/2024 5:53 PM | 52 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 95 | 216.41% |
| Z240426C00053000 | 4/19/2024 2:50 PM | 53 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 35 | 49 | 367.19% |
| Z240426C00054000 | 4/19/2024 6:32 PM | 54 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 88 | 113 | 388.28% |
| Z240426C00055000 | 4/19/2024 2:51 PM | 55 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 21 | 258 | 408.59% |
| Z240426C00056000 | 4/17/2024 2:10 PM | 56 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 10 | 20 | 428.13% |
| Z240426C00057000 | 4/19/2024 2:51 PM | 57 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 59 | 447.27% |
| Z240426C00058000 | 3/26/2024 7:08 PM | 58 | 0.30 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 14 | 465.63% |
| Z240426C00059000 | 4/16/2024 6:48 PM | 59 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 8 | 483.59% |
| Z240426C00060000 | 4/24/2024 1:34 PM | 60 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 423 | 342.19% |
| Z240426C00061000 | 3/21/2024 2:41 PM | 61 | 0.21 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 358.59% |
| Z240426C00062000 | 3/13/2024 2:02 PM | 62 | 1.77 | 0.00 | 0.25 | 0.00 | 0.00% | - | 13 | 377.34% |
| Z240426C00063000 | 3/21/2024 7:28 PM | 63 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 376.56% |
| Z240426C00064000 | 3/15/2024 2:02 PM | 64 | 0.56 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 0 | 400.00% |
| Z240426C00065000 | 4/12/2024 1:30 PM | 65 | 0.13 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 581.25% |
| Z240426C00075000 | 3/11/2024 2:19 PM | 75 | 0.28 | 0.00 | 0.23 | 0.00 | 0.00% | 76 | 76 | 520.31% |
| 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 | 250.00% |
| Z240426P00034000 | 4/18/2024 4:24 PM | 34 | 0.04 | 0.00 | 1.26 | 0.00 | 0.00% | - | 13 | 422.66% |
| Z240426P00035000 | 4/16/2024 3:07 PM | 35 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 5 | 385.94% |
| Z240426P00036000 | 4/15/2024 3:56 PM | 36 | 0.06 | 0.00 | 1.26 | 0.00 | 0.00% | - | 7 | 347.66% |
| Z240426P00036500 | 4/22/2024 4:47 PM | 36.5 | 0.03 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 3 | 329.30% |
| Z240426P00037000 | 4/23/2024 6:11 PM | 37 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 50 | 408 | 311.72% |
| Z240426P00038000 | 4/22/2024 3:47 PM | 38 | 0.10 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 6 | 273.83% |
| Z240426P00038500 | 4/22/2024 7:15 PM | 38.5 | 0.05 | 0.00 | 1.26 | 0.00 | 0.00% | 33 | 32 | 255.08% |
| Z240426P00039000 | 4/24/2024 2:34 PM | 39 | 0.02 | 0.00 | 1.26 | 0.00 | 0.00% | 1 | 14 | 236.33% |
| Z240426P00039500 | 4/25/2024 7:13 PM | 39.5 | 0.02 | 0.01 | 0.20 | -0.01 | -33.33% | 1 | 21 | 118.75% |
| Z240426P00040000 | 4/25/2024 6:40 PM | 40 | 0.02 | 0.01 | 0.52 | 0.00 | 0.00% | 19 | 781 | 139.45% |
| Z240426P00040500 | 4/24/2024 2:25 PM | 40.5 | 0.03 | 0.01 | 0.53 | 0.00 | 0.00% | 1 | 331 | 124.22% |
| Z240426P00041000 | 4/24/2024 6:20 PM | 41 | 0.06 | 0.02 | 0.05 | 0.00 | 0.00% | 4 | 229 | 57.81% |
| Z240426P00041500 | 4/25/2024 1:59 PM | 41.5 | 0.17 | 0.06 | 0.08 | 0.08 | 88.89% | 7 | 81 | 55.08% |
| Z240426P00042000 | 4/25/2024 6:06 PM | 42 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 81 | 841 | 52.34% |
| Z240426P00042500 | 4/25/2024 2:57 PM | 42.5 | 0.13 | 0.23 | 0.27 | -0.09 | -40.91% | 34 | 394 | 51.56% |
| Z240426P00043000 | 4/25/2024 6:26 PM | 43 | 0.46 | 0.43 | 0.49 | 0.06 | 15.00% | 119 | 125 | 51.76% |
| Z240426P00043500 | 4/25/2024 7:48 PM | 43.5 | 0.71 | 0.72 | 0.80 | 0.16 | 29.09% | 41 | 96 | 52.73% |
| Z240426P00044000 | 4/25/2024 5:37 PM | 44 | 0.86 | 0.98 | 1.41 | 0.06 | 7.50% | 1 | 644 | 55.86% |
| Z240426P00044500 | 4/23/2024 2:53 PM | 44.5 | 1.40 | 0.74 | 2.17 | 0.00 | 0.00% | 16 | 13 | 136.33% |
| Z240426P00045000 | 4/25/2024 5:53 PM | 45 | 1.54 | 1.61 | 2.39 | -0.16 | -9.41% | 88 | 675 | 116.02% |
| Z240426P00045500 | 4/22/2024 3:12 PM | 45.5 | 4.40 | 1.15 | 4.00 | 0.00 | 0.00% | 3 | 3 | 64.06% |
| Z240426P00046000 | 4/24/2024 2:19 PM | 46 | 2.68 | 1.58 | 4.30 | 0.24 | 9.84% | 2 | 21 | 267.58% |
| Z240426P00046500 | 4/15/2024 2:38 PM | 46.5 | 2.98 | 2.03 | 5.00 | 0.00 | 0.00% | - | 0 | 309.38% |
| Z240426P00047000 | 4/24/2024 5:55 PM | 47 | 4.20 | 2.53 | 6.00 | 0.00 | 0.00% | 1 | 26 | 148.83% |
| Z240426P00047500 | 4/22/2024 7:45 PM | 47.5 | 5.09 | 3.50 | 5.35 | 0.00 | 0.00% | 8 | 2 | 257.42% |
| Z240426P00048000 | 4/24/2024 6:19 PM | 48 | 4.50 | 3.95 | 6.50 | 0.00 | 0.00% | 13 | 20 | 162.89% |
| Z240426P00048500 | 4/19/2024 5:53 PM | 48.5 | 6.75 | 5.35 | 6.60 | 0.00 | 0.00% | 1 | 0 | 225.78% |
| Z240426P00049000 | 4/24/2024 6:19 PM | 49 | 5.50 | 5.85 | 7.15 | 0.00 | 0.00% | 14 | 5 | 242.58% |
| Z240426P00049500 | 4/18/2024 3:56 PM | 49.5 | 7.25 | 6.30 | 7.70 | 0.00 | 0.00% | - | 0 | 254.30% |
| Z240426P00050000 | 4/15/2024 4:37 PM | 50 | 6.44 | 5.80 | 8.00 | 0.00 | 0.00% | 10 | 0 | 347.66% |
| Z240426P00051000 | 3/27/2024 6:53 PM | 51 | 2.59 | 7.90 | 8.40 | 0.00 | 0.00% | 1 | 0 | 198.44% |
| Z240426P00052000 | 4/17/2024 1:41 PM | 52 | 8.65 | 8.85 | 10.50 | 0.00 | 0.00% | 1 | 0 | 343.55% |
| Z240426P00053000 | 4/17/2024 7:54 PM | 53 | 10.27 | 8.55 | 11.00 | 0.00 | 0.00% | 1 | 0 | 420.70% |
| Z240426P00054000 | 4/17/2024 4:49 PM | 54 | 11.15 | 9.70 | 12.10 | 0.00 | 0.00% | 2 | 0 | 459.18% |
| Z240426P00055000 | 3/15/2024 4:01 PM | 55 | 6.05 | 10.35 | 11.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| Z240426P00056000 | 4/24/2024 3:46 PM | 56 | 12.25 | 11.75 | 13.85 | 0.00 | 0.00% | 3 | 3 | 459.38% |
| Z240426P00057000 | 4/3/2024 4:56 PM | 57 | 10.15 | 13.45 | 15.55 | 0.00 | 0.00% | 1 | 0 | 407.03% |
| Z240426P00058000 | 4/18/2024 4:13 PM | 58 | 15.55 | 14.40 | 16.05 | 0.00 | 0.00% | 4 | 0 | 342.97% |
| Z240426P00061000 | 4/16/2024 3:53 PM | 61 | 17.95 | 17.25 | 19.90 | 0.00 | 0.00% | - | 0 | 492.97% |
Related Tickers
TWLO Twilio Inc.
60.01
-1.59%
PINS Pinterest, Inc.
32.64
-0.64%
DASH DoorDash, Inc.
128.11
+1.07%
BIDU Baidu, Inc.
99.90
+0.72%
FVRR Fiverr International Ltd.
20.05
-2.00%
MTCH Match Group, Inc.
31.69
-0.78%
SNAP Snap Inc.
11.40
+2.89%
GRPN Groupon, Inc.
11.47
+8.21%
YELP Yelp Inc.
39.97
-1.04%
RDDT Reddit, Inc.
42.45
-1.62%