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 | 2024-04-19 11:02AM EDT | 100.00 | 172.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 167.81% |
| ZBRA240517C00200000 | 2024-03-01 12:39PM EDT | 200.00 | 88.43 | 99.20 | 107.40 | 0.00 | - | 1 | 8 | 240.91% |
| ZBRA240517C00210000 | 2023-12-19 12:01PM EDT | 210.00 | 70.60 | 45.00 | 50.40 | 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 | 138.13% |
| ZBRA240517C00230000 | 2024-04-09 1:32PM EDT | 230.00 | 77.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517C00240000 | 2024-04-22 1:32PM EDT | 240.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517C00250000 | 2024-04-22 1:32PM EDT | 250.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517C00260000 | 2024-04-23 10:45AM EDT | 260.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZBRA240517C00270000 | 2024-04-23 12:16PM EDT | 270.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZBRA240517C00280000 | 2024-04-24 2:58PM EDT | 280.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| ZBRA240517C00290000 | 2024-04-24 10:25AM EDT | 290.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZBRA240517C00300000 | 2024-04-24 3:53PM EDT | 300.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA240517C00310000 | 2024-04-23 3:54PM EDT | 310.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ZBRA240517C00320000 | 2024-04-24 2:16PM EDT | 320.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA240517C00330000 | 2024-04-23 3:21PM EDT | 330.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZBRA240517C00340000 | 2024-04-09 1:25PM EDT | 340.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA240517C00350000 | 2024-04-24 2:16PM EDT | 350.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ZBRA240517C00360000 | 2024-04-12 10:02AM EDT | 360.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZBRA240517C00370000 | 2024-04-16 3:49PM EDT | 370.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA240517C00380000 | 2024-04-22 12:20PM EDT | 380.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ZBRA240517C00410000 | 2024-04-19 1:28PM EDT | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA240517C00430000 | 2024-03-28 11:24AM EDT | 430.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
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 | 254.61% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 243.56% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 218.85% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 191.65% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 192.70% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 187.35% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 180.59% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 2.70 | 0.00 | - | 244 | 298 | 137.82% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 158.33% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 140.94% |
| ZBRA240517P00170000 | 2024-04-03 12:19PM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 128.27% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 121.83% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 112.82% |
| ZBRA240517P00190000 | 2024-04-01 3:01PM EDT | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ZBRA240517P00195000 | 2024-03-19 3:38PM EDT | 195.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 103.37% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 79.32% |
| ZBRA240517P00210000 | 2024-04-23 3:45PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZBRA240517P00220000 | 2024-04-17 1:36PM EDT | 220.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZBRA240517P00230000 | 2024-04-03 10:57AM EDT | 230.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZBRA240517P00240000 | 2024-04-24 11:16AM EDT | 240.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZBRA240517P00250000 | 2024-04-23 11:32AM EDT | 250.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZBRA240517P00260000 | 2024-04-23 10:37AM EDT | 260.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZBRA240517P00270000 | 2024-04-24 11:16AM EDT | 270.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZBRA240517P00280000 | 2024-04-24 3:36PM EDT | 280.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517P00290000 | 2024-04-24 2:15PM EDT | 290.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517P00300000 | 2024-04-17 1:33PM EDT | 300.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517P00310000 | 2024-04-18 11:51AM EDT | 310.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517P00320000 | 2024-04-05 12:34PM EDT | 320.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.