NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (Z)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:48 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503C00027500 | 4/23/2024 3:40 PM | 27.5 | 15.85 | 15.65 | 16.60 | 15.85 | - | - | 10 | 259.77% |
| Z240503C00028000 | 4/23/2024 3:40 PM | 28 | 15.35 | 15.50 | 16.25 | 15.35 | - | - | 2 | 212.50% |
| Z240503C00029500 | 4/23/2024 1:31 PM | 29.5 | 13.25 | 14.05 | 14.75 | 13.25 | - | - | 1 | 196.29% |
| Z240503C00034000 | 4/23/2024 5:13 PM | 34 | 9.60 | 9.55 | 10.90 | 9.60 | - | - | 3 | 173.24% |
| Z240503C00035000 | 4/24/2024 2:01 PM | 35 | 9.15 | 8.70 | 9.40 | 9.15 | - | - | 8 | 141.41% |
| Z240503C00035500 | 4/24/2024 2:51 PM | 35.5 | 8.30 | 8.15 | 8.80 | 8.30 | - | - | 2 | 126.56% |
| Z240503C00040000 | 4/23/2024 2:26 PM | 40 | 4.60 | 3.80 | 5.45 | 0.00 | 0.00% | 1 | 11 | 109.86% |
| Z240503C00040500 | 4/26/2024 5:25 PM | 40.5 | 4.35 | 4.05 | 4.20 | 4.35 | - | 18 | 4 | 101.56% |
| Z240503C00041000 | 4/26/2024 5:57 PM | 41 | 3.94 | 3.70 | 3.85 | -0.43 | -9.84% | 4 | 32 | 100.98% |
| Z240503C00041500 | 4/26/2024 4:58 PM | 41.5 | 3.65 | 2.88 | 4.70 | 1.36 | 59.39% | 1 | 4 | 117.68% |
| Z240503C00042000 | 4/26/2024 7:23 PM | 42 | 3.00 | 3.05 | 3.20 | 0.01 | 0.33% | 5 | 73 | 100.00% |
| Z240503C00042500 | 4/26/2024 7:03 PM | 42.5 | 2.64 | 2.69 | 2.91 | -0.04 | -1.49% | 24 | 47 | 98.34% |
| Z240503C00043000 | 4/26/2024 6:04 PM | 43 | 2.60 | 2.51 | 2.60 | 0.33 | 14.54% | 20 | 204 | 99.51% |
| Z240503C00043500 | 4/26/2024 7:34 PM | 43.5 | 2.22 | 2.22 | 2.36 | 0.18 | 8.82% | 137 | 81 | 98.93% |
| Z240503C00044000 | 4/26/2024 7:31 PM | 44 | 1.97 | 1.85 | 2.12 | 0.10 | 5.35% | 208 | 321 | 95.80% |
| Z240503C00044500 | 4/26/2024 7:33 PM | 44.5 | 1.74 | 1.81 | 1.90 | 0.06 | 3.57% | 26 | 134 | 99.66% |
| Z240503C00045000 | 4/26/2024 7:24 PM | 45 | 1.54 | 1.43 | 1.72 | 0.09 | 6.21% | 58 | 241 | 96.00% |
| Z240503C00045500 | 4/26/2024 7:26 PM | 45.5 | 1.37 | 1.42 | 1.53 | -0.28 | -16.97% | 13 | 61 | 99.80% |
| Z240503C00046000 | 4/26/2024 7:50 PM | 46 | 1.26 | 1.25 | 1.36 | -0.09 | -6.67% | 42 | 36 | 99.66% |
| Z240503C00046500 | 4/26/2024 7:29 PM | 46.5 | 1.09 | 1.10 | 1.34 | 1.09 | - | 59 | 25 | 102.93% |
| Z240503C00047000 | 4/26/2024 7:59 PM | 47 | 1.02 | 0.97 | 1.18 | 0.13 | 14.61% | 33 | 67 | 102.64% |
| Z240503C00047500 | 4/26/2024 5:48 PM | 47.5 | 0.92 | 0.80 | 1.10 | -0.08 | -8.00% | 18 | 34 | 102.73% |
| Z240503C00048000 | 4/26/2024 7:30 PM | 48 | 0.73 | 0.72 | 0.91 | 0.04 | 5.80% | 28 | 197 | 101.66% |
| Z240503C00048500 | 4/26/2024 5:52 PM | 48.5 | 0.69 | 0.41 | 0.71 | 0.16 | 30.19% | 1 | 27 | 92.29% |
| Z240503C00049000 | 4/26/2024 7:08 PM | 49 | 0.54 | 0.52 | 0.62 | 0.03 | 5.88% | 14 | 38 | 98.24% |
| Z240503C00049500 | 4/26/2024 7:53 PM | 49.5 | 0.52 | 0.48 | 0.55 | 0.08 | 18.18% | 104 | 21 | 99.80% |
| Z240503C00050000 | 4/26/2024 7:32 PM | 50 | 0.42 | 0.41 | 0.48 | 0.07 | 20.00% | 297 | 150 | 99.80% |
| Z240503C00051000 | 4/26/2024 7:30 PM | 51 | 0.33 | 0.30 | 0.37 | 0.00 | 0.00% | 19 | 40 | 100.20% |
| Z240503C00052000 | 4/26/2024 7:54 PM | 52 | 0.27 | 0.22 | 0.29 | 0.05 | 22.73% | 122 | 107 | 101.17% |
| Z240503C00053000 | 4/26/2024 5:58 PM | 53 | 0.22 | 0.16 | 0.30 | -0.02 | -8.33% | 23 | 36 | 106.45% |
| Z240503C00054000 | 4/26/2024 3:09 PM | 54 | 0.12 | 0.11 | 0.35 | 0.01 | 9.09% | 2 | 46 | 113.87% |
| Z240503C00055000 | 4/26/2024 7:44 PM | 55 | 0.09 | 0.04 | 0.10 | -0.03 | -25.00% | 58 | 112 | 95.70% |
| Z240503C00056000 | 4/26/2024 2:16 PM | 56 | 0.06 | 0.03 | 1.12 | -0.02 | -25.00% | 5 | 15 | 161.82% |
| Z240503C00057000 | 4/22/2024 2:06 PM | 57 | 0.03 | 0.02 | 1.42 | 0.03 | - | - | 1 | 181.05% |
| Z240503C00058000 | 4/23/2024 6:35 PM | 58 | 0.06 | 0.01 | 1.49 | 0.00 | 0.00% | 24 | 26 | 191.21% |
| Z240503C00060000 | 4/3/2024 4:03 PM | 60 | 0.22 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 5 | 160.16% |
| Z240503C00065000 | 4/10/2024 2:06 PM | 65 | 0.07 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 121.88% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240503P00028500 | 4/22/2024 3:51 PM | 28.5 | 0.03 | 0.00 | 0.36 | 0.03 | - | - | 7 | 200.00% |
| Z240503P00030000 | 4/26/2024 3:09 PM | 30 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 10 | 30 | 115.63% |
| Z240503P00031000 | 4/26/2024 3:09 PM | 31 | 0.03 | 0.01 | 0.03 | 0.03 | - | 10 | 10 | 115.63% |
| Z240503P00032000 | 4/22/2024 4:04 PM | 32 | 0.11 | 0.01 | 1.79 | 0.11 | - | - | 1 | 237.11% |
| Z240503P00033000 | 4/26/2024 3:49 PM | 33 | 0.05 | 0.04 | 0.06 | 0.05 | - | 6 | 1 | 110.94% |
| Z240503P00033500 | 4/26/2024 3:08 PM | 33.5 | 0.06 | 0.02 | 0.07 | 0.06 | - | 10 | 0 | 103.91% |
| Z240503P00034000 | 4/22/2024 1:59 PM | 34 | 0.21 | 0.03 | 1.61 | 0.00 | 0.00% | 1 | 9 | 196.88% |
| Z240503P00034500 | 4/26/2024 3:04 PM | 34.5 | 0.12 | 0.04 | 1.64 | 0.12 | - | 2 | 0 | 190.43% |
| Z240503P00035000 | 4/24/2024 6:48 PM | 35 | 0.14 | 0.05 | 1.11 | 0.00 | 0.00% | 30 | 49 | 160.74% |
| Z240503P00035500 | 4/26/2024 6:50 PM | 35.5 | 0.14 | 0.10 | 0.49 | 0.14 | - | 3 | 11 | 125.39% |
| Z240503P00036000 | 4/26/2024 7:58 PM | 36 | 0.19 | 0.15 | 0.20 | -0.02 | -9.52% | 18 | 40 | 104.30% |
| Z240503P00036500 | 4/26/2024 4:13 PM | 36.5 | 0.18 | 0.17 | 0.25 | 0.18 | - | 16 | 25 | 102.73% |
| Z240503P00037000 | 4/26/2024 7:39 PM | 37 | 0.27 | 0.27 | 0.31 | -0.12 | -30.77% | 7 | 74 | 105.66% |
| Z240503P00037500 | 4/26/2024 3:59 PM | 37.5 | 0.30 | 0.27 | 0.36 | 0.30 | - | 6 | 40 | 101.66% |
| Z240503P00038000 | 4/26/2024 3:56 PM | 38 | 0.34 | 0.34 | 0.43 | -0.09 | -20.93% | 101 | 93 | 101.37% |
| Z240503P00038500 | 4/26/2024 7:05 PM | 38.5 | 0.44 | 0.41 | 0.51 | 0.44 | - | 14 | 248 | 100.59% |
| Z240503P00039000 | 4/26/2024 7:35 PM | 39 | 0.59 | 0.50 | 0.60 | -0.05 | -7.81% | 254 | 96 | 100.10% |
| Z240503P00039500 | 4/26/2024 7:34 PM | 39.5 | 0.71 | 0.61 | 0.78 | 0.03 | 4.41% | 45 | 31 | 102.34% |
| Z240503P00040000 | 4/26/2024 7:59 PM | 40 | 0.76 | 0.72 | 0.85 | -0.14 | -15.56% | 33 | 270 | 100.00% |
| Z240503P00040500 | 4/26/2024 7:34 PM | 40.5 | 0.98 | 0.77 | 1.08 | 0.02 | 2.08% | 22 | 22 | 99.90% |
| Z240503P00041000 | 4/26/2024 7:39 PM | 41 | 1.10 | 1.01 | 1.10 | -0.02 | -1.79% | 30 | 185 | 98.44% |
| Z240503P00041500 | 4/26/2024 7:34 PM | 41.5 | 1.31 | 1.17 | 1.29 | -0.14 | -9.66% | 16 | 832 | 98.44% |
| Z240503P00042000 | 4/26/2024 7:29 PM | 42 | 1.46 | 1.35 | 1.64 | 0.00 | 0.00% | 17 | 153 | 101.95% |
| Z240503P00042500 | 4/26/2024 7:31 PM | 42.5 | 1.67 | 1.56 | 1.68 | -0.12 | -6.70% | 20 | 101 | 97.85% |
| Z240503P00043000 | 4/26/2024 7:34 PM | 43 | 1.94 | 1.65 | 2.06 | -0.05 | -2.51% | 16 | 151 | 98.14% |
| Z240503P00043500 | 4/26/2024 4:33 PM | 43.5 | 1.91 | 2.03 | 2.25 | -0.32 | -14.35% | 12 | 560 | 99.80% |
| Z240503P00044000 | 4/26/2024 7:31 PM | 44 | 2.43 | 2.29 | 2.57 | -0.07 | -2.80% | 32 | 127 | 100.88% |
| Z240503P00044500 | 4/25/2024 4:38 PM | 44.5 | 2.83 | 2.57 | 2.85 | 0.00 | 0.00% | 11 | 27 | 100.78% |
| Z240503P00045000 | 4/26/2024 4:15 PM | 45 | 2.56 | 2.78 | 3.75 | -0.46 | -15.23% | 23 | 86 | 112.31% |
| Z240503P00045500 | 4/26/2024 3:10 PM | 45.5 | 3.25 | 3.15 | 3.30 | -0.61 | -15.80% | 2 | 34 | 96.09% |
| Z240503P00046000 | 4/26/2024 2:13 PM | 46 | 3.45 | 3.50 | 3.60 | -0.32 | -8.49% | 6 | 67 | 95.61% |
| Z240503P00046500 | 4/19/2024 6:10 PM | 46.5 | 5.35 | 3.85 | 3.95 | 0.00 | 0.00% | 2 | 7 | 95.61% |
| Z240503P00047000 | 4/26/2024 2:07 PM | 47 | 4.25 | 4.20 | 4.35 | -0.50 | -10.53% | 11 | 35 | 96.09% |
| Z240503P00047500 | 4/26/2024 4:19 PM | 47.5 | 4.23 | 4.55 | 5.70 | -1.52 | -26.43% | 21 | 37 | 120.41% |
| Z240503P00048000 | 4/25/2024 7:45 PM | 48 | 5.46 | 4.95 | 5.10 | 0.00 | 0.00% | 30 | 79 | 94.82% |
| Z240503P00049000 | 4/22/2024 7:00 PM | 49 | 7.12 | 4.55 | 5.95 | 0.00 | 0.00% | 3 | 8 | 101.47% |
| Z240503P00050000 | 4/23/2024 2:39 PM | 50 | 6.74 | 6.60 | 6.80 | 0.00 | 0.00% | 5 | 16 | 94.14% |
| Z240503P00055000 | 4/15/2024 6:56 PM | 55 | 11.85 | 10.60 | 11.60 | 0.00 | 0.00% | 10 | 11 | 125.78% |
| Z240503P00056000 | 4/9/2024 7:45 PM | 56 | 8.09 | 10.55 | 12.60 | 0.00 | 0.00% | - | 2 | 132.81% |
| Z240503P00057000 | 4/9/2024 7:31 PM | 57 | 9.41 | 11.95 | 13.55 | 0.00 | 0.00% | - | 0 | 133.59% |
| Z240503P00058000 | 4/22/2024 5:06 PM | 58 | 16.35 | 13.10 | 14.50 | 16.35 | - | - | 3 | 132.81% |
| Z240503P00060000 | 4/22/2024 3:12 PM | 60 | 18.70 | 14.95 | 17.00 | 18.70 | - | - | 3 | 199.61% |
Related Tickers
TWLO Twilio Inc.
60.89
+1.47%
DASH DoorDash, Inc.
132.11
+3.12%
PINS Pinterest, Inc.
33.96
+4.04%
BIDU Baidu, Inc.
100.52
+0.62%
FVRR Fiverr International Ltd.
20.80
+3.74%
MTCH Match Group, Inc.
31.89
+0.63%
UPWK Upwork Inc.
11.56
+3.40%
YELP Yelp Inc.
40.82
+2.13%
GRPN Groupon, Inc.
11.67
+1.74%
TCEHY Tencent Holdings Limited
44.39
+2.19%