NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (Z)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:55 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510C00037000 | 5/2/2024 2:55 PM | 37 | 2.76 | 2.97 | 4.85 | 0.00 | 0.00% | 11 | 12 | 61.52% |
| Z240510C00039000 | 5/3/2024 4:11 PM | 39 | 1.47 | 1.37 | 2.06 | 0.03 | 2.08% | 3 | 28 | 45.22% |
| Z240510C00042000 | 5/3/2024 7:29 PM | 42 | 0.38 | 0.33 | 0.42 | 0.10 | 35.71% | 935 | 152 | 40.82% |
| Z240510C00042500 | 5/3/2024 7:54 PM | 42.5 | 0.21 | 0.22 | 0.41 | 0.00 | 0.00% | 20 | 25 | 47.17% |
| Z240510C00043000 | 5/3/2024 7:28 PM | 43 | 0.17 | 0.14 | 0.18 | 0.00 | 0.00% | 34 | 87 | 38.97% |
| Z240510C00043500 | 5/3/2024 3:08 PM | 43.5 | 0.19 | 0.08 | 0.13 | 0.06 | 46.15% | 21 | 135 | 40.04% |
| Z240510C00044000 | 5/3/2024 3:42 PM | 44 | 0.13 | 0.04 | 0.11 | 0.00 | 0.00% | 46 | 59 | 42.77% |
| Z240510C00045000 | 5/3/2024 7:49 PM | 45 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 259 | 210 | 44.92% |
| Z240510C00046000 | 5/3/2024 3:30 PM | 46 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 4 | 30 | 54.30% |
| Z240510C00046500 | 5/2/2024 2:20 PM | 46.5 | 0.04 | 0.01 | 0.06 | 0.00 | 0.00% | 2 | 28 | 51.17% |
| Z240510C00047000 | 5/2/2024 5:20 PM | 47 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 31 | 51.56% |
| Z240510C00048000 | 5/3/2024 1:45 PM | 48 | 0.05 | 0.01 | 0.06 | -0.56 | -91.80% | 30 | 139 | 60.94% |
| Z240510C00049000 | 5/3/2024 7:07 PM | 49 | 0.01 | 0.01 | 0.12 | -0.01 | -50.00% | 5 | 22 | 74.22% |
| Z240510C00050000 | 5/3/2024 2:51 PM | 50 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 2 | 322 | 79.69% |
| Z240510C00051000 | 5/3/2024 2:41 PM | 51 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 8 | 77 | 94.92% |
| Z240510C00052000 | 5/2/2024 6:34 PM | 52 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 300 | 328 | 87.50% |
| Z240510C00053000 | 5/2/2024 7:21 PM | 53 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 21 | 759 | 164.06% |
| Z240510C00054000 | 5/2/2024 4:34 PM | 54 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 16 | 427 | 171.68% |
| Z240510C00055000 | 5/2/2024 2:35 PM | 55 | 0.01 | 0.00 | 0.18 | 0.00 | 0.00% | 9 | 145 | 116.02% |
| Z240510C00056000 | 5/3/2024 1:36 PM | 56 | 0.07 | 0.00 | 0.20 | 0.05 | 250.00% | 9 | 86 | 123.83% |
| Z240510C00057000 | 4/19/2024 6:33 PM | 57 | 0.09 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 22 | 193.16% |
| Z240510C00060000 | 4/23/2024 5:56 PM | 60 | 0.07 | 0.00 | 0.36 | 0.00 | 0.00% | 2 | 3 | 160.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| Z240510P00030000 | 5/3/2024 6:00 PM | 30 | 0.03 | 0.00 | 0.21 | 0.02 | 200.00% | 5 | 45 | 127.34% |
| Z240510P00033000 | 5/2/2024 2:22 PM | 33 | 0.05 | 0.01 | 0.20 | -0.11 | -68.75% | 1 | 16 | 93.36% |
| Z240510P00034000 | 5/2/2024 2:13 PM | 34 | 0.12 | 0.01 | 0.25 | 0.00 | 0.00% | 28 | 34 | 86.33% |
| Z240510P00035000 | 5/3/2024 5:22 PM | 35 | 0.03 | 0.00 | 0.52 | -0.05 | -62.50% | 7 | 150 | 90.04% |
| Z240510P00036500 | 5/3/2024 3:25 PM | 36.5 | 0.05 | 0.02 | 0.55 | -0.31 | -86.11% | 242 | 6 | 73.44% |
| Z240510P00037000 | 5/3/2024 7:55 PM | 37 | 0.06 | 0.05 | 0.08 | -0.16 | -72.73% | 80 | 970 | 46.88% |
| Z240510P00038000 | 5/3/2024 7:49 PM | 38 | 0.15 | 0.11 | 0.14 | -0.30 | -66.67% | 25 | 67 | 42.48% |
| Z240510P00038500 | 5/3/2024 7:25 PM | 38.5 | 0.20 | 0.17 | 0.20 | -0.33 | -62.26% | 6 | 61 | 41.21% |
| Z240510P00039000 | 5/3/2024 7:48 PM | 39 | 0.30 | 0.25 | 0.29 | -0.40 | -57.14% | 72 | 495 | 40.53% |
| Z240510P00039500 | 5/3/2024 7:17 PM | 39.5 | 0.40 | 0.37 | 0.41 | -0.47 | -54.02% | 9 | 34 | 39.75% |
| Z240510P00040000 | 5/3/2024 7:34 PM | 40 | 0.54 | 0.53 | 0.58 | -0.71 | -56.80% | 45 | 127 | 39.55% |
| Z240510P00041000 | 5/3/2024 3:28 PM | 41 | 0.91 | 0.90 | 1.28 | -0.92 | -50.27% | 22 | 76 | 49.56% |
| Z240510P00041500 | 5/3/2024 3:36 PM | 41.5 | 1.21 | 1.25 | 1.35 | -1.77 | -59.40% | 22 | 28 | 39.06% |
| Z240510P00042000 | 5/3/2024 7:03 PM | 42 | 1.68 | 1.39 | 1.87 | -0.93 | -35.63% | 136 | 70 | 47.85% |
| Z240510P00043000 | 5/3/2024 7:03 PM | 43 | 2.48 | 2.36 | 2.75 | -1.37 | -35.58% | 83 | 409 | 55.27% |
| Z240510P00043500 | 4/30/2024 4:59 PM | 43.5 | 2.83 | 2.82 | 3.10 | 0.00 | 0.00% | 789 | 768 | 52.05% |
| Z240510P00044000 | 5/3/2024 7:49 PM | 44 | 3.53 | 2.97 | 3.50 | -0.65 | -15.55% | 10 | 34 | 50.00% |
| Z240510P00044500 | 4/30/2024 2:18 PM | 44.5 | 3.07 | 3.55 | 3.95 | 0.00 | 0.00% | 10 | 15 | 50.39% |
| Z240510P00045000 | 4/30/2024 4:29 PM | 45 | 3.40 | 2.72 | 4.55 | 0.00 | 0.00% | 3 | 17 | 63.87% |
| Z240510P00046000 | 5/1/2024 5:19 PM | 46 | 5.18 | 4.80 | 7.20 | 0.00 | 0.00% | 2 | 109 | 104.49% |
| Z240510P00047000 | 5/2/2024 3:01 PM | 47 | 7.60 | 6.15 | 6.55 | 0.00 | 0.00% | 1 | 11 | 55.47% |
| Z240510P00048000 | 5/2/2024 5:03 PM | 48 | 8.89 | 7.15 | 8.20 | 0.00 | 0.00% | 9 | 21 | 101.37% |
| Z240510P00049000 | 4/29/2024 4:43 PM | 49 | 5.89 | 7.20 | 8.55 | 0.00 | 0.00% | 1 | 0 | 98.24% |
| Z240510P00050000 | 4/15/2024 2:29 PM | 50 | 6.69 | 8.25 | 9.55 | 0.00 | 0.00% | 3 | 0 | 105.86% |
| Z240510P00052000 | 4/11/2024 1:51 PM | 52 | 7.45 | 10.35 | 12.40 | 0.00 | 0.00% | - | 1 | 92.97% |
| Z240510P00053000 | 4/1/2024 4:12 PM | 53 | 5.95 | 9.80 | 10.55 | 0.00 | 0.00% | - | 2 | 0.00% |
| Z240510P00055000 | 4/10/2024 3:54 PM | 55 | 9.75 | 13.15 | 15.40 | 0.00 | 0.00% | - | 0 | 211.82% |
Related Tickers
DASH DoorDash, Inc.
113.81
-0.44%
PINS Pinterest, Inc.
40.41
-0.22%
BIDU Baidu, Inc.
113.41
+1.49%
TWLO Twilio Inc.
61.89
+0.60%
SNAP Snap Inc.
16.25
-0.31%
UPWK Upwork Inc.
12.89
-0.77%
RDDT Reddit, Inc.
46.64
-2.22%
SPOT Spotify Technology S.A.
296.07
+0.65%
MTCH Match Group, Inc.
31.93
+2.05%
FVRR Fiverr International Ltd.
20.99
+0.91%