NasdaqGS - Nasdaq Real Time Price • USD
Zillow Group, Inc. (ZG)
At close: 4:00 PM EDT
After hours: 6:02 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 | 21.20 | 22.80 | -1.80 | -7.79% | 1 | 1 | 243.75% |
| ZG240517C00022500 | 1/4/2024 6:16 PM | 22.5 | 30.92 | 32.40 | 35.70 | 0.00 | 0.00% | 1 | 3 | 1,073.05% |
| ZG240517C00025000 | 11/3/2023 3:21 PM | 25 | 12.75 | 16.80 | 18.80 | 0.00 | 0.00% | 1 | 1 | 236.13% |
| ZG240517C00030000 | 4/23/2024 1:50 PM | 30 | 12.47 | 11.30 | 11.90 | 0.00 | 0.00% | 1 | 4 | 92.97% |
| ZG240517C00035000 | 4/30/2024 7:41 PM | 35 | 8.00 | 6.90 | 7.20 | 0.00 | 0.00% | 2 | 35 | 81.93% |
| ZG240517C00040000 | 5/1/2024 7:59 PM | 40 | 3.46 | 3.30 | 3.60 | -0.74 | -17.62% | 63 | 195 | 76.22% |
| ZG240517C00045000 | 5/1/2024 7:45 PM | 45 | 1.35 | 1.20 | 1.40 | -0.15 | -10.00% | 194 | 1,347 | 73.14% |
| ZG240517C00050000 | 5/1/2024 7:59 PM | 50 | 0.43 | 0.35 | 0.50 | -0.17 | -28.33% | 127 | 1,477 | 73.83% |
| ZG240517C00055000 | 5/1/2024 7:42 PM | 55 | 0.25 | 0.10 | 0.30 | 0.08 | 47.06% | 78 | 598 | 82.42% |
| ZG240517C00060000 | 5/1/2024 5:36 PM | 60 | 0.10 | 0.00 | 0.20 | 0.03 | 42.86% | 6 | 250 | 89.26% |
| ZG240517C00065000 | 5/1/2024 5:16 PM | 65 | 0.05 | 0.00 | 0.25 | -0.13 | -72.22% | 1 | 189 | 108.40% |
| ZG240517C00070000 | 4/12/2024 7:24 PM | 70 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 952 | 1,054 | 98.44% |
| ZG240517C00075000 | 4/12/2024 1:33 PM | 75 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 102 | 109.38% |
| ZG240517C00080000 | 3/8/2024 3:43 PM | 80 | 0.44 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 404 | 150.98% |
| ZG240517C00085000 | 4/15/2024 7:43 PM | 85 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 115 | 236.91% |
| 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 | 208.20% |
| ZG240517P00020000 | 2/20/2024 4:31 PM | 20 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 14 | 69 | 164.84% |
| ZG240517P00022500 | 12/12/2023 3:51 PM | 22.5 | 0.15 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 52 | 152.73% |
| ZG240517P00025000 | 4/22/2024 7:44 PM | 25 | 0.02 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 69 | 189.45% |
| ZG240517P00030000 | 5/1/2024 7:31 PM | 30 | 0.20 | 0.00 | 0.50 | 0.15 | 300.00% | 22 | 233 | 102.54% |
| ZG240517P00035000 | 5/1/2024 7:58 PM | 35 | 0.47 | 0.45 | 0.50 | 0.12 | 34.29% | 118 | 434 | 75.20% |
| ZG240517P00040000 | 5/1/2024 7:58 PM | 40 | 1.90 | 1.80 | 2.00 | 0.35 | 22.58% | 91 | 735 | 73.00% |
| ZG240517P00045000 | 5/1/2024 7:13 PM | 45 | 4.17 | 4.70 | 4.90 | 0.07 | 1.71% | 11 | 648 | 71.29% |
| ZG240517P00050000 | 4/23/2024 3:26 PM | 50 | 7.57 | 8.60 | 9.10 | 0.00 | 0.00% | 1 | 238 | 66.41% |
| ZG240517P00055000 | 4/24/2024 2:22 PM | 55 | 11.97 | 12.50 | 14.90 | 0.00 | 0.00% | 3 | 69 | 76.56% |
| ZG240517P00060000 | 4/15/2024 6:16 PM | 60 | 17.50 | 18.30 | 18.80 | 0.00 | 0.00% | 15 | 0 | 104.88% |
| 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.
40.44
+0.50%
MTCH Match Group, Inc.
31.18
+1.17%
SSTK Shutterstock, Inc.
42.44
-0.63%
TWLO Twilio Inc.
60.95
+1.79%
ATHM Autohome Inc.
25.60
-0.39%
UPWK Upwork Inc.
11.96
+2.22%
IAC IAC Inc.
47.85
+0.61%
DASH DoorDash, Inc.
127.46
-1.39%
FVRR Fiverr International Ltd.
20.83
+1.56%
WB Weibo Corporation
8.58
-0.46%