NasdaqGS - Nasdaq Real Time Price • USD
Zillow Group, Inc. (Z)
As of 10:31 AM EDT. Market Open.
| 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 | 9.70 | 9.95 | 0.00 | 0.00% | 2 | 2 | 340.63% |
| Z240426C00035000 | 4/24/2024 2:05 PM | 35 | 9.05 | 8.25 | 8.90 | 0.00 | 0.00% | 15 | 197 | 162.50% |
| Z240426C00037000 | 4/19/2024 3:31 PM | 37 | 5.15 | 6.25 | 7.45 | 0.00 | 0.00% | 3 | 3 | 253.52% |
| Z240426C00040000 | 4/22/2024 2:22 PM | 40 | 1.91 | 2.50 | 3.90 | 0.00 | 0.00% | 100 | 90 | 169.53% |
| Z240426C00040500 | 4/22/2024 3:19 PM | 40.5 | 1.22 | 2.58 | 3.60 | 0.00 | 0.00% | 1 | 6 | 75.00% |
| Z240426C00041000 | 4/26/2024 1:45 PM | 41 | 2.70 | 2.63 | 2.88 | 1.70 | 170.00% | 9 | 29 | 110.55% |
| Z240426C00041500 | 4/24/2024 2:13 PM | 41.5 | 2.50 | 1.30 | 2.56 | 0.00 | 0.00% | 10 | 46 | 142.38% |
| Z240426C00042000 | 4/26/2024 2:05 PM | 42 | 1.56 | 1.49 | 2.10 | 0.24 | 18.18% | 2 | 94 | 85.94% |
| Z240426C00042500 | 4/26/2024 1:44 PM | 42.5 | 1.30 | 1.14 | 1.41 | 0.18 | 16.07% | 22 | 388 | 66.02% |
| Z240426C00043000 | 4/25/2024 7:49 PM | 43 | 0.43 | 0.73 | 1.66 | 0.00 | 0.00% | 50 | 178 | 97.46% |
| Z240426C00043500 | 4/26/2024 2:11 PM | 43.5 | 0.46 | 0.35 | 0.44 | -0.01 | -2.13% | 18 | 269 | 44.53% |
| Z240426C00044000 | 4/26/2024 2:10 PM | 44 | 0.18 | 0.16 | 0.23 | -0.02 | -10.00% | 2 | 354 | 44.73% |
| Z240426C00044500 | 4/25/2024 5:12 PM | 44.5 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 17 | 99 | 42.58% |
| Z240426C00045000 | 4/25/2024 4:54 PM | 45 | 0.06 | 0.02 | 0.05 | 0.00 | 0.00% | 49 | 306 | 47.66% |
| Z240426C00045500 | 4/25/2024 4:02 PM | 45.5 | 0.03 | 0.01 | 0.55 | 0.00 | 0.00% | 17 | 187 | 101.95% |
| Z240426C00046000 | 4/25/2024 1:30 PM | 46 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 92 | 131.06% |
| Z240426C00046500 | 4/24/2024 3:23 PM | 46.5 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 8 | 60 | 100.78% |
| Z240426C00047000 | 4/25/2024 4:10 PM | 47 | 0.01 | 0.00 | 0.40 | 0.00 | 0.00% | 8 | 114 | 128.91% |
| Z240426C00047500 | 4/24/2024 1:49 PM | 47.5 | 0.01 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 19 | 100.00% |
| Z240426C00048000 | 4/23/2024 2:22 PM | 48 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 40 | 185.94% |
| Z240426C00048500 | 4/23/2024 2:39 PM | 48.5 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 198.83% |
| Z240426C00049000 | 4/24/2024 5:19 PM | 49 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 37 | 52 | 210.94% |
| Z240426C00050000 | 4/24/2024 1:47 PM | 50 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 638 | 112.50% |
| Z240426C00051000 | 4/17/2024 2:16 PM | 51 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 28 | 59 | 256.64% |
| Z240426C00052000 | 4/26/2024 2:05 PM | 52 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 9 | 93 | 178.13% |
| Z240426C00053000 | 4/19/2024 2:50 PM | 53 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 35 | 49 | 418.75% |
| Z240426C00054000 | 4/19/2024 6:32 PM | 54 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 88 | 113 | 441.80% |
| Z240426C00055000 | 4/19/2024 2:51 PM | 55 | 0.01 | 0.00 | 2.13 | 0.00 | 0.00% | 21 | 258 | 464.06% |
| Z240426C00056000 | 4/17/2024 2:10 PM | 56 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 20 | 355.47% |
| Z240426C00057000 | 4/19/2024 2:51 PM | 57 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 59 | 373.05% |
| Z240426C00058000 | 3/26/2024 7:08 PM | 58 | 0.30 | 0.00 | 1.27 | 0.00 | 0.00% | 4 | 14 | 448.83% |
| Z240426C00059000 | 4/16/2024 6:48 PM | 59 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 8 | 545.70% |
| Z240426C00060000 | 4/24/2024 1:34 PM | 60 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 423 | 329.69% |
| Z240426C00061000 | 3/21/2024 2:41 PM | 61 | 0.21 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 1 | 346.09% |
| Z240426C00062000 | 3/13/2024 2:02 PM | 62 | 1.77 | 0.00 | 0.25 | 0.00 | 0.00% | - | 13 | 364.84% |
| Z240426C00063000 | 3/21/2024 7:28 PM | 63 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 5 | 364.06% |
| Z240426C00064000 | 3/15/2024 2:02 PM | 64 | 0.56 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 0 | 387.50% |
| Z240426C00065000 | 4/12/2024 1:30 PM | 65 | 0.13 | 0.00 | 2.12 | 0.00 | 0.00% | 1 | 1 | 650.39% |
| Z240426C00075000 | 3/11/2024 2:19 PM | 75 | 0.28 | 0.00 | 0.23 | 0.00 | 0.00% | 76 | 76 | 508.59% |
| 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 | 262.50% |
| Z240426P00034000 | 4/18/2024 4:24 PM | 34 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | - | 13 | 376.56% |
| Z240426P00035000 | 4/16/2024 3:07 PM | 35 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 342.58% |
| Z240426P00036000 | 4/15/2024 3:56 PM | 36 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 7 | 309.38% |
| Z240426P00036500 | 4/22/2024 4:47 PM | 36.5 | 0.03 | 0.00 | 0.74 | 0.00 | 0.00% | 1 | 3 | 291.80% |
| Z240426P00037000 | 4/23/2024 6:11 PM | 37 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 408 | 276.56% |
| Z240426P00038000 | 4/22/2024 3:47 PM | 38 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 243.75% |
| Z240426P00038500 | 4/22/2024 7:15 PM | 38.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 33 | 32 | 227.34% |
| Z240426P00039000 | 4/24/2024 2:34 PM | 39 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 210.55% |
| Z240426P00039500 | 4/25/2024 7:13 PM | 39.5 | 0.02 | 0.01 | 0.75 | 0.00 | 0.00% | 1 | 20 | 194.92% |
| Z240426P00040000 | 4/25/2024 6:40 PM | 40 | 0.02 | 0.00 | 0.21 | 0.00 | 0.00% | 19 | 791 | 120.31% |
| Z240426P00040500 | 4/24/2024 2:25 PM | 40.5 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 331 | 160.55% |
| Z240426P00041000 | 4/24/2024 6:20 PM | 41 | 0.01 | 0.00 | 0.02 | -0.05 | -45.45% | 1 | 229 | 57.81% |
| Z240426P00041500 | 4/25/2024 1:59 PM | 41.5 | 0.17 | 0.00 | 0.44 | 0.00 | 0.00% | 7 | 81 | 101.56% |
| Z240426P00042000 | 4/25/2024 7:50 PM | 42 | 0.12 | 0.00 | 0.20 | 0.00 | 0.00% | 81 | 861 | 64.06% |
| Z240426P00042500 | 4/26/2024 2:10 PM | 42.5 | 0.02 | 0.01 | 0.03 | -0.11 | -84.62% | 2 | 404 | 34.38% |
| Z240426P00043000 | 4/26/2024 2:05 PM | 43 | 0.08 | 0.04 | 0.06 | -0.38 | -82.61% | 7 | 62 | 27.34% |
| Z240426P00043500 | 4/25/2024 7:48 PM | 43.5 | 0.71 | 0.15 | 0.17 | 0.00 | 0.00% | 41 | 95 | 22.27% |
| Z240426P00044000 | 4/25/2024 5:37 PM | 44 | 0.86 | 0.35 | 0.44 | 0.00 | 0.00% | 1 | 643 | 13.28% |
| Z240426P00044500 | 4/23/2024 2:53 PM | 44.5 | 1.40 | 0.73 | 0.91 | 0.00 | 0.00% | 16 | 13 | 0.00% |
| Z240426P00045000 | 4/26/2024 2:05 PM | 45 | 1.25 | 1.15 | 1.37 | -0.29 | -18.83% | 13 | 642 | 0.00% |
| Z240426P00045500 | 4/22/2024 3:12 PM | 45.5 | 4.40 | 0.83 | 1.86 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| Z240426P00046000 | 4/25/2024 7:20 PM | 46 | 2.68 | 2.06 | 2.67 | 0.00 | 0.00% | 2 | 19 | 110.16% |
| Z240426P00046500 | 4/15/2024 2:38 PM | 46.5 | 2.98 | 2.55 | 2.92 | 0.00 | 0.00% | - | 0 | 0.00% |
| Z240426P00047000 | 4/24/2024 5:55 PM | 47 | 4.20 | 3.10 | 4.00 | 0.00 | 0.00% | 1 | 25 | 111.33% |
| Z240426P00047500 | 4/22/2024 7:45 PM | 47.5 | 5.09 | 3.55 | 4.25 | 0.00 | 0.00% | 8 | 2 | 163.67% |
| Z240426P00048000 | 4/24/2024 6:19 PM | 48 | 4.50 | 4.05 | 5.00 | 0.00 | 0.00% | 13 | 20 | 125.78% |
| Z240426P00048500 | 4/19/2024 5:53 PM | 48.5 | 6.75 | 4.65 | 4.85 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00049000 | 4/24/2024 6:19 PM | 49 | 5.50 | 4.80 | 6.25 | 0.00 | 0.00% | 14 | 5 | 146.09% |
| Z240426P00049500 | 4/18/2024 3:56 PM | 49.5 | 7.25 | 5.60 | 5.85 | 0.00 | 0.00% | - | 0 | 0.00% |
| Z240426P00050000 | 4/15/2024 4:37 PM | 50 | 6.44 | 6.10 | 7.05 | 0.00 | 0.00% | 10 | 0 | 181.25% |
| Z240426P00051000 | 3/27/2024 6:53 PM | 51 | 2.59 | 5.50 | 8.05 | 0.00 | 0.00% | 1 | 0 | 301.17% |
| Z240426P00052000 | 4/17/2024 1:41 PM | 52 | 8.65 | 7.35 | 8.50 | 0.00 | 0.00% | 1 | 0 | 189.06% |
| Z240426P00053000 | 4/17/2024 7:54 PM | 53 | 10.27 | 9.05 | 10.05 | 0.00 | 0.00% | 1 | 0 | 228.13% |
| Z240426P00054000 | 4/17/2024 4:49 PM | 54 | 11.15 | 10.05 | 10.50 | 0.00 | 0.00% | 2 | 0 | 221.09% |
| Z240426P00055000 | 3/15/2024 4:01 PM | 55 | 6.05 | 10.35 | 11.90 | 0.00 | 0.00% | 1 | 1 | 358.20% |
| Z240426P00056000 | 4/24/2024 3:46 PM | 56 | 12.25 | 11.90 | 13.30 | 0.00 | 0.00% | 3 | 3 | 296.09% |
| Z240426P00057000 | 4/3/2024 4:56 PM | 57 | 10.15 | 13.10 | 13.40 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| Z240426P00058000 | 4/18/2024 4:13 PM | 58 | 15.55 | 13.45 | 14.40 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| Z240426P00061000 | 4/16/2024 3:53 PM | 61 | 17.95 | 16.70 | 17.85 | 0.00 | 0.00% | - | 0 | 451.17% |
Related Tickers
TWLO Twilio Inc.
60.92
+1.52%
PINS Pinterest, Inc.
33.65
+3.09%
DASH DoorDash, Inc.
129.94
+1.43%
BIDU Baidu, Inc.
101.22
+1.32%
MTCH Match Group, Inc.
32.13
+1.37%
FVRR Fiverr International Ltd.
20.43
+1.90%
YELP Yelp Inc.
40.44
+1.18%
SNAP Snap Inc.
13.83
+21.26%
UPWK Upwork Inc.
11.41
+2.01%
GRPN Groupon, Inc.
11.45
-0.22%