NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (ZG)
At close: May 7 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00020000 | 5/1/2024 6:11 PM | 20 | 21.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZG240517C00022500 | 1/4/2024 6:16 PM | 22.5 | 30.92 | 32.40 | 35.70 | 0.00 | 0.00% | 1 | 3 | 1,317.58% |
| ZG240517C00025000 | 11/3/2023 3:21 PM | 25 | 12.75 | 16.80 | 18.80 | 0.00 | 0.00% | 1 | 1 | 226.95% |
| ZG240517C00030000 | 4/23/2024 1:50 PM | 30 | 12.47 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZG240517C00035000 | 5/3/2024 1:54 PM | 35 | 6.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ZG240517C00040000 | 5/7/2024 7:49 PM | 40 | 3.01 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 0 | 0.00% |
| ZG240517C00045000 | 5/7/2024 7:59 PM | 45 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 12.50% |
| ZG240517C00050000 | 5/7/2024 2:00 PM | 50 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZG240517C00055000 | 5/7/2024 4:38 PM | 55 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZG240517C00060000 | 5/2/2024 4:10 PM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZG240517C00065000 | 5/1/2024 5:16 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZG240517C00070000 | 4/12/2024 7:24 PM | 70 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 952 | 0 | 50.00% |
| ZG240517C00075000 | 4/12/2024 1:33 PM | 75 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| ZG240517C00080000 | 3/8/2024 3:43 PM | 80 | 0.44 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 404 | 191.02% |
| ZG240517C00085000 | 4/15/2024 7:43 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517P00017500 | 3/18/2024 1:39 PM | 17.5 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 276.56% |
| ZG240517P00020000 | 2/20/2024 4:31 PM | 20 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 14 | 69 | 219.53% |
| ZG240517P00022500 | 12/12/2023 3:51 PM | 22.5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 52 | 204.69% |
| ZG240517P00025000 | 4/22/2024 7:44 PM | 25 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ZG240517P00030000 | 5/2/2024 4:18 PM | 30 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZG240517P00035000 | 5/7/2024 2:00 PM | 35 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZG240517P00040000 | 5/7/2024 4:30 PM | 40 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 12.50% |
| ZG240517P00045000 | 5/7/2024 5:40 PM | 45 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ZG240517P00050000 | 5/2/2024 2:14 PM | 50 | 11.70 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| ZG240517P00055000 | 4/24/2024 2:22 PM | 55 | 11.97 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ZG240517P00060000 | 4/15/2024 6:16 PM | 60 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| ZG240517P00065000 | 1/26/2024 6:29 PM | 65 | 11.21 | 13.70 | 14.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| ZG240517P00075000 | 3/1/2024 8:49 PM | 75 | 19.80 | 25.20 | 28.60 | 0.00 | 0.00% | 50 | 0 | 0.00% |
Related Tickers
MTCH Match Group, Inc.
31.51
-2.26%
UPWK Upwork Inc.
12.35
-2.22%
DASH DoorDash, Inc.
115.56
-1.73%
YELP Yelp Inc.
41.11
+1.56%
TWLO Twilio Inc.
63.37
+0.09%
FVRR Fiverr International Ltd.
20.95
-1.18%
IAC IAC Inc.
56.35
+1.08%
PINS Pinterest, Inc.
41.90
+1.26%
BIDU Baidu, Inc.
110.53
-2.47%
SPOT Spotify Technology S.A.
298.05
-0.48%