NasdaqGS - Delayed Quote • USD
Zillow Group, Inc. (ZG)
At close: 4:00 PM EDT
After hours: 4:14 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG240517C00020000 | 4/15/2024 3:09 PM | 20 | 23.10 | 23.10 | 23.40 | 0.00 | 0.00% | - | 1 | 162.50% |
| ZG240517C00022500 | 1/4/2024 6:16 PM | 22.5 | 30.92 | 32.40 | 35.70 | 0.00 | 0.00% | 1 | 3 | 845.61% |
| ZG240517C00025000 | 11/3/2023 3:21 PM | 25 | 12.75 | 16.80 | 18.80 | 0.00 | 0.00% | 1 | 1 | 174.61% |
| ZG240517C00030000 | 4/23/2024 1:50 PM | 30 | 12.47 | 13.20 | 13.50 | 0.00 | 0.00% | 1 | 4 | 95.51% |
| ZG240517C00035000 | 4/18/2024 1:40 PM | 35 | 7.25 | 8.40 | 8.80 | 0.00 | 0.00% | 1 | 36 | 75.59% |
| ZG240517C00040000 | 4/23/2024 2:13 PM | 40 | 4.70 | 4.40 | 4.70 | 0.00 | 0.00% | 3 | 190 | 66.46% |
| ZG240517C00045000 | 4/26/2024 7:35 PM | 45 | 1.85 | 1.80 | 2.00 | 0.14 | 8.19% | 227 | 603 | 63.43% |
| ZG240517C00050000 | 4/26/2024 6:59 PM | 50 | 0.65 | 0.60 | 0.75 | 0.10 | 18.18% | 57 | 1,244 | 63.87% |
| ZG240517C00055000 | 4/26/2024 5:57 PM | 55 | 0.19 | 0.15 | 0.30 | 0.04 | 26.67% | 1 | 599 | 65.63% |
| ZG240517C00060000 | 4/26/2024 5:57 PM | 60 | 0.08 | 0.00 | 0.20 | -0.05 | -38.46% | 1 | 249 | 71.09% |
| ZG240517C00065000 | 4/25/2024 6:09 PM | 65 | 0.18 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 189 | 93.16% |
| ZG240517C00070000 | 4/12/2024 7:24 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 952 | 1,054 | 80.47% |
| ZG240517C00075000 | 4/12/2024 1:33 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 102 | 89.84% |
| ZG240517C00080000 | 3/8/2024 3:43 PM | 80 | 0.44 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 404 | 125.39% |
| ZG240517C00085000 | 4/15/2024 7:43 PM | 85 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 115 | 107.03% |
| 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 | 189.45% |
| ZG240517P00020000 | 2/20/2024 4:31 PM | 20 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 14 | 69 | 150.78% |
| ZG240517P00022500 | 12/12/2023 3:51 PM | 22.5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 52 | 141.02% |
| ZG240517P00025000 | 4/22/2024 7:44 PM | 25 | 0.02 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 69 | 200.78% |
| ZG240517P00030000 | 4/23/2024 2:05 PM | 30 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 4 | 232 | 77.73% |
| ZG240517P00035000 | 4/22/2024 7:54 PM | 35 | 0.55 | 0.25 | 0.40 | 0.00 | 0.00% | 8 | 432 | 67.87% |
| ZG240517P00040000 | 4/26/2024 7:31 PM | 40 | 1.35 | 1.15 | 1.35 | -0.05 | -3.57% | 103 | 680 | 61.77% |
| ZG240517P00045000 | 4/26/2024 5:59 PM | 45 | 3.55 | 3.50 | 3.70 | -0.10 | -2.74% | 2 | 614 | 59.33% |
| ZG240517P00050000 | 4/23/2024 3:26 PM | 50 | 7.57 | 7.10 | 9.40 | 0.00 | 0.00% | 1 | 238 | 85.55% |
| ZG240517P00055000 | 4/24/2024 2:22 PM | 55 | 11.97 | 10.30 | 13.20 | 0.00 | 0.00% | 3 | 69 | 110.55% |
| ZG240517P00060000 | 4/15/2024 6:16 PM | 60 | 17.50 | 15.60 | 19.00 | 0.00 | 0.00% | 15 | 0 | 95.70% |
| 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
YELP Yelp Inc.
40.82
+2.13%
IAC IAC Inc.
48.62
+1.08%
MTCH Match Group, Inc.
31.89
+0.63%
ATHM Autohome Inc.
26.00
+3.79%
UPWK Upwork Inc.
11.56
+3.40%
PINS Pinterest, Inc.
33.96
+4.04%
TWLO Twilio Inc.
60.89
+1.47%
TME Tencent Music Entertainment Group
12.88
+1.58%
DOYU DouYu International Holdings Limited
8.58
+1.66%
DASH DoorDash, Inc.
132.11
+3.12%