Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517C00100000 | 2024-05-14 11:25AM EDT | 100.00 | 222.45 | 213.90 | 222.80 | 0.00 | - | 1 | 0 | 1,008.59% |
| ZBRA240517C00145000 | 2023-11-03 9:59AM EDT | 145.00 | 79.50 | 96.50 | 105.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA240517C00160000 | 2023-12-26 11:13AM EDT | 160.00 | 115.61 | 91.30 | 100.60 | 0.00 | - | 2 | 1 | 0.00% |
| ZBRA240517C00165000 | 2023-11-03 10:55AM EDT | 165.00 | 60.40 | 78.20 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA240517C00180000 | 2023-12-21 1:26PM EDT | 180.00 | 89.20 | 70.00 | 78.30 | 0.00 | - | 4 | 5 | 0.00% |
| ZBRA240517C00185000 | 2023-11-09 3:02PM EDT | 185.00 | 37.40 | 60.40 | 63.00 | 0.00 | - | - | 3 | 0.00% |
| ZBRA240517C00195000 | 2024-02-14 3:47PM EDT | 195.00 | 66.00 | 89.20 | 97.60 | 0.00 | - | 1 | 6 | 0.00% |
| ZBRA240517C00200000 | 2024-03-01 12:39PM EDT | 200.00 | 88.43 | 99.00 | 108.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZBRA240517C00210000 | 2023-12-19 12:01PM EDT | 210.00 | 70.60 | 46.10 | 53.90 | 0.00 | - | 1 | 12 | 0.00% |
| ZBRA240517C00220000 | 2024-02-05 12:48PM EDT | 220.00 | 34.25 | 67.30 | 73.30 | 0.00 | - | 1 | 72 | 0.00% |
| ZBRA240517C00230000 | 2024-05-07 2:52PM EDT | 230.00 | 89.80 | 83.90 | 91.90 | 0.00 | - | 1 | 41 | 203.13% |
| ZBRA240517C00240000 | 2024-05-17 11:13AM EDT | 240.00 | 80.00 | 73.90 | 82.10 | +1.60 | +2.04% | 1 | 28 | 230.08% |
| ZBRA240517C00250000 | 2024-05-17 11:13AM EDT | 250.00 | 69.82 | 63.20 | 72.80 | +4.32 | +6.60% | 1 | 67 | 200.00% |
| ZBRA240517C00260000 | 2024-05-16 2:39PM EDT | 260.00 | 62.38 | 54.00 | 62.10 | 0.00 | - | 3 | 40 | 180.08% |
| ZBRA240517C00270000 | 2024-05-16 12:38PM EDT | 270.00 | 48.30 | 44.00 | 52.10 | -4.30 | -8.17% | 1 | 60 | 150.39% |
| ZBRA240517C00280000 | 2024-05-17 1:41PM EDT | 280.00 | 40.08 | 34.00 | 42.10 | +0.58 | +1.47% | 2 | 90 | 121.09% |
| ZBRA240517C00290000 | 2024-05-14 11:06AM EDT | 290.00 | 31.60 | 23.90 | 32.10 | 0.00 | - | 93 | 143 | 86.72% |
| ZBRA240517C00300000 | 2024-05-17 3:21PM EDT | 300.00 | 18.40 | 14.30 | 20.40 | -3.30 | -15.21% | 2 | 234 | 134.52% |
| ZBRA240517C00310000 | 2024-05-17 3:48PM EDT | 310.00 | 8.25 | 4.20 | 12.00 | -5.15 | -38.43% | 3 | 130 | 112.82% |
| ZBRA240517C00320000 | 2024-05-17 1:41PM EDT | 320.00 | 0.05 | 0.00 | 4.10 | -2.05 | -97.62% | 7 | 177 | 76.37% |
| ZBRA240517C00330000 | 2024-05-17 3:39PM EDT | 330.00 | 0.65 | 0.00 | 4.20 | +0.21 | +47.73% | 3 | 145 | 94.90% |
| ZBRA240517C00340000 | 2024-05-17 12:05PM EDT | 340.00 | 0.05 | 0.00 | 4.30 | -0.01 | -16.67% | 2 | 37 | 135.69% |
| ZBRA240517C00350000 | 2024-05-13 9:51AM EDT | 350.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 119 | 171.00% |
| ZBRA240517C00360000 | 2024-05-13 9:30AM EDT | 360.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 53 | 203.32% |
| ZBRA240517C00370000 | 2024-05-13 10:22AM EDT | 370.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 75 | 166.99% |
| ZBRA240517C00380000 | 2024-04-29 3:42PM EDT | 380.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 26 | 291 | 261.67% |
| ZBRA240517C00390000 | 2024-04-29 1:35PM EDT | 390.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | - | 2 | 288.43% |
| ZBRA240517C00400000 | 2024-04-30 9:47AM EDT | 400.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 17 | 313.87% |
| ZBRA240517C00410000 | 2024-04-30 3:03PM EDT | 410.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 902 | 173.44% |
| ZBRA240517C00420000 | 2024-04-30 2:59PM EDT | 420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 24 | 188.28% |
| ZBRA240517C00430000 | 2024-04-29 3:46PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 203.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517P00100000 | 2023-12-14 1:10PM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 1,332.03% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,279.69% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 675.00% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 1,161.91% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 621.88% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 1,030.47% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 575.00% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 1,042.77% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 1,019.14% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 988.09% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 53 | 540.63% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 244 | 298 | 867.58% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 884.77% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 798.14% |
| ZBRA240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 752.34% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 739.84% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 709.96% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 666.41% |
| ZBRA240517P00190000 | 2024-04-30 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 140 | 340.63% |
| ZBRA240517P00195000 | 2024-04-30 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 325.00% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 497.07% |
| ZBRA240517P00210000 | 2024-04-30 1:42PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 129 | 278.13% |
| ZBRA240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 154 | 482.91% |
| ZBRA240517P00230000 | 2024-05-07 10:52AM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 19 | 107 | 435.35% |
| ZBRA240517P00240000 | 2024-05-14 10:52AM EDT | 240.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 2 | 57 | 389.26% |
| ZBRA240517P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 207 | 344.34% |
| ZBRA240517P00260000 | 2024-05-15 3:10PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 188 | 143.75% |
| ZBRA240517P00270000 | 2024-05-15 12:08PM EDT | 270.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 438 | 118.75% |
| ZBRA240517P00280000 | 2024-05-15 12:57PM EDT | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 136 | 214.16% |
| ZBRA240517P00290000 | 2024-05-14 10:52AM EDT | 290.00 | 0.99 | 0.00 | 4.30 | 0.00 | - | 1 | 190 | 170.90% |
| ZBRA240517P00300000 | 2024-05-13 10:27AM EDT | 300.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 61 | 80.32% |
| ZBRA240517P00310000 | 2024-05-15 9:30AM EDT | 310.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 25.59% |
| ZBRA240517P00320000 | 2024-05-17 12:34PM EDT | 320.00 | 0.75 | 0.65 | 6.10 | -0.55 | -42.31% | 11 | 108 | 74.68% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 17.90 | 25.40 | 0.00 | - | 1 | 1 | 159.96% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 679.74% |
© 2024 Yahoo. All rights reserved.