NasdaqGS - Delayed Quote USD
Zillow Group, Inc. (ZG)
At close: November 18 at 4:00 PM EST
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220C00020000 | 11/7/2024 2:40 PM | 20 | 48.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ZG241220C00030000 | 10/18/2024 1:40 PM | 30 | 31.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZG241220C00035000 | 11/7/2024 2:51 PM | 35 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZG241220C00040000 | 11/11/2024 4:24 PM | 40 | 32.10 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZG241220C00045000 | 11/18/2024 5:21 PM | 45 | 25.82 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ZG241220C00050000 | 11/18/2024 5:06 PM | 50 | 20.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZG241220C00055000 | 11/18/2024 5:21 PM | 55 | 15.93 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ZG241220C00060000 | 11/14/2024 6:55 PM | 60 | 12.54 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ZG241220C00065000 | 11/15/2024 2:43 PM | 65 | 7.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZG241220C00070000 | 11/18/2024 6:43 PM | 70 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| ZG241220C00075000 | 11/18/2024 8:31 PM | 75 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 6.25% |
| ZG241220C00080000 | 11/18/2024 7:59 PM | 80 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 12.50% |
| ZG241220C00085000 | 11/18/2024 5:39 PM | 85 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZG241220C00090000 | 11/14/2024 8:09 PM | 90 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZG241220C00095000 | 10/1/2024 1:50 PM | 95 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZG241220P00020000 | 10/2/2024 5:09 PM | 20 | 0.13 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 14 | 214.45% |
| ZG241220P00022500 | 8/5/2024 3:59 PM | 22.5 | 0.55 | 0.00 | 2.20 | 0.00 | 0.00% | 9 | 11 | 274.81% |
| ZG241220P00025000 | 11/8/2024 4:51 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ZG241220P00030000 | 11/8/2024 7:19 PM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ZG241220P00035000 | 11/7/2024 3:53 PM | 35 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ZG241220P00040000 | 11/12/2024 3:39 PM | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| ZG241220P00045000 | 11/15/2024 6:52 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ZG241220P00050000 | 11/12/2024 5:44 PM | 50 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZG241220P00055000 | 11/15/2024 8:33 PM | 55 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ZG241220P00060000 | 11/18/2024 2:31 PM | 60 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZG241220P00065000 | 11/18/2024 7:34 PM | 65 | 1.18 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| ZG241220P00070000 | 11/18/2024 7:37 PM | 70 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 1.56% |
| ZG241220P00075000 | 11/18/2024 5:07 PM | 75 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| ZG241220P00080000 | 11/12/2024 5:17 PM | 80 | 8.60 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 0.00% |
Related Tickers
YELP Yelp Inc.
35.85
-0.28%
DASH DoorDash, Inc.
172.73
+1.95%
TME Tencent Music Entertainment Group
11.49
+3.79%
MTCH Match Group, Inc.
30.51
-0.65%
UPWK Upwork Inc.
15.11
+1.34%
PINS Pinterest, Inc.
28.99
+2.66%
FVRR Fiverr International Ltd.
29.81
+6.31%
WB Weibo Corporation
8.51
+1.92%
IAC IAC Inc.
47.21
+0.55%
EVER EverQuote, Inc.
18.57
+4.33%