NasdaqGS - Nasdaq Real Time Price • USD
Zillow Group, Inc. (Z)
As of 10:07 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426C00055000 | 4/19/2024 2:51 PM | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 258 | 256.25% |
| Z240503C00055000 | 4/24/2024 1:58 PM | 2024-05-03 | 0.12 | 0.04 | 0.10 | 0.00 | 0.00% | 2 | 112 | 85.55% |
| Z240510C00055000 | 4/17/2024 1:55 PM | 2024-05-10 | 0.18 | 0.09 | 0.24 | 0.00 | 0.00% | 1 | 12 | 75.00% |
| Z240517C00055000 | 4/24/2024 4:31 PM | 2024-05-17 | 0.25 | 0.15 | 0.22 | 0.00 | 0.00% | 2,666 | 50,762 | 64.06% |
| Z240524C00055000 | 4/24/2024 3:16 PM | 2024-05-24 | 0.33 | 0.20 | 0.30 | 0.00 | 0.00% | 4 | 5 | 59.96% |
| Z240621C00055000 | 4/25/2024 1:44 PM | 2024-06-21 | 0.49 | 0.46 | 0.49 | -0.15 | -23.44% | 3 | 18,810 | 50.68% |
| Z240816C00055000 | 4/24/2024 4:25 PM | 2024-08-16 | 1.45 | 1.16 | 1.23 | 0.00 | 0.00% | 10 | 705 | 48.83% |
| Z241115C00055000 | 4/22/2024 2:29 PM | 2024-11-15 | 2.25 | 2.42 | 2.56 | 0.00 | 0.00% | 1 | 1,246 | 49.28% |
| Z250117C00055000 | 4/24/2024 5:08 PM | 2025-01-17 | 3.50 | 3.05 | 3.20 | 0.00 | 0.00% | 3 | 994 | 48.00% |
| Z251219C00055000 | 3/15/2024 5:59 PM | 2025-12-19 | 10.46 | 8.20 | 8.75 | 0.00 | 0.00% | 3 | 669 | 56.65% |
| Z260116C00055000 | 4/17/2024 5:50 PM | 2026-01-16 | 7.50 | 5.75 | 8.40 | 0.00 | 0.00% | 3 | 1,098 | 55.05% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240426P00055000 | 3/15/2024 4:01 PM | 2024-04-26 | 6.05 | 10.35 | 11.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| Z240503P00055000 | 4/15/2024 6:56 PM | 2024-05-03 | 11.85 | 11.70 | 12.80 | 0.00 | 0.00% | 10 | 11 | 121.29% |
| Z240510P00055000 | 4/10/2024 3:54 PM | 2024-05-10 | 9.75 | 12.25 | 12.90 | 0.00 | 0.00% | - | 1 | 74.22% |
| Z240517P00055000 | 4/18/2024 7:55 PM | 2024-05-17 | 13.29 | 12.20 | 12.75 | 0.00 | 0.00% | 9 | 1,096 | 51.37% |
| Z240621P00055000 | 4/23/2024 5:04 PM | 2024-06-21 | 11.62 | 12.70 | 12.95 | 0.00 | 0.00% | 1 | 933 | 52.25% |
| Z240816P00055000 | 4/3/2024 6:51 PM | 2024-08-16 | 9.95 | 13.10 | 14.20 | 0.00 | 0.00% | 1 | 321 | 56.40% |
| Z241115P00055000 | 4/24/2024 4:36 PM | 2024-11-15 | 13.10 | 13.70 | 13.95 | 0.00 | 0.00% | 8 | 145 | 39.58% |
| Z250117P00055000 | 4/22/2024 3:54 PM | 2025-01-17 | 15.05 | 14.05 | 14.30 | 0.00 | 0.00% | 1 | 4,898 | 37.65% |
| Z250620P00055000 | 3/15/2024 4:22 PM | 2025-06-20 | 12.10 | 13.80 | 14.35 | 0.00 | 0.00% | 7 | 8 | 30.35% |
| Z251219P00055000 | 4/4/2024 1:30 PM | 2025-12-19 | 13.95 | 15.45 | 17.25 | 0.00 | 0.00% | 2 | 100 | 39.88% |
| Z260116P00055000 | 4/22/2024 1:41 PM | 2026-01-16 | 16.61 | 15.05 | 17.45 | 0.00 | 0.00% | 17 | 53 | 39.91% |
Related Tickers
TWLO Twilio Inc.
59.13
-3.04%
PINS Pinterest, Inc.
31.39
-4.44%
DASH DoorDash, Inc.
127.00
+0.19%
BIDU Baidu, Inc.
98.72
-0.47%
FVRR Fiverr International Ltd.
19.59
-4.25%
MTCH Match Group, Inc.
31.22
-2.25%
SNAP Snap Inc.
10.85
-2.08%
GRPN Groupon, Inc.
10.36
-2.26%
YELP Yelp Inc.
39.41
-2.44%
RDDT Reddit, Inc.
41.34
-4.21%