ZBRA - Zebra Technologies Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA200221C00100000 | 2019-07-25 9:18AM EST | 100.00 | 91.55 | 98.00 | 103.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA200221C00120000 | 2019-09-18 10:57AM EST | 120.00 | 93.50 | 82.80 | 87.20 | 0.00 | - | 10 | 3 | 0.00% |
| ZBRA200221C00125000 | 2019-12-03 9:45AM EST | 125.00 | 123.24 | 129.30 | 133.70 | 0.00 | - | 3 | 0 | 163.35% |
| ZBRA200221C00130000 | 2019-07-30 9:47AM EST | 130.00 | 91.90 | 76.50 | 81.30 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA200221C00140000 | 2019-12-12 3:39PM EST | 140.00 | 118.45 | 104.00 | 109.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA200221C00145000 | 2019-07-11 12:21PM EST | 145.00 | 61.30 | 65.90 | 68.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA200221C00150000 | 2020-01-10 10:07AM EST | 150.00 | 97.09 | 103.10 | 106.50 | 0.00 | - | 3 | 2 | 93.80% |
| ZBRA200221C00160000 | 2019-07-30 8:37AM EST | 160.00 | 51.75 | 52.40 | 54.30 | 0.00 | - | 1 | 3 | 0.00% |
| ZBRA200221C00165000 | 2019-10-10 2:32PM EST | 165.00 | 35.79 | 76.50 | 81.30 | 0.00 | - | - | 0 | 0.00% |
| ZBRA200221C00170000 | 2019-11-20 10:33AM EST | 170.00 | 74.80 | 80.90 | 85.50 | 0.00 | - | 1 | 5 | 88.23% |
| ZBRA200221C00180000 | 2019-10-09 8:31AM EST | 180.00 | 28.40 | 63.10 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
| ZBRA200221C00185000 | 2019-10-29 8:39AM EST | 185.00 | 48.00 | 66.30 | 70.40 | 0.00 | - | 5 | 4 | 71.17% |
| ZBRA200221C00190000 | 2019-12-30 11:37AM EST | 190.00 | 66.00 | 62.20 | 66.30 | 0.00 | - | 1 | 57 | 76.71% |
| ZBRA200221C00195000 | 2019-10-29 8:39AM EST | 195.00 | 40.00 | 57.10 | 60.90 | 0.00 | - | 5 | 13 | 67.27% |
| ZBRA200221C00200000 | 2020-01-13 1:30PM EST | 200.00 | 48.10 | 52.50 | 56.50 | 0.00 | - | 1 | 42 | 67.81% |
| ZBRA200221C00210000 | 2019-12-20 3:40PM EST | 210.00 | 46.81 | 42.80 | 47.00 | +3.79 | +8.81% | 7 | 23 | 60.97% |
| ZBRA200221C00220000 | 2019-12-20 11:53AM EST | 220.00 | 36.50 | 35.10 | 36.30 | 0.00 | - | 1 | 53 | 45.40% |
| ZBRA200221C00230000 | 2020-01-22 11:13AM EST | 230.00 | 29.50 | 26.50 | 29.30 | +3.20 | +12.17% | 1 | 137 | 50.90% |
| ZBRA200221C00240000 | 2020-01-21 3:10PM EST | 240.00 | 19.70 | 19.40 | 20.30 | 0.00 | - | 1 | 87 | 42.31% |
| ZBRA200221C00250000 | 2020-01-22 1:47PM EST | 250.00 | 15.10 | 12.90 | 14.40 | +0.10 | +0.67% | 1 | 76 | 42.68% |
| ZBRA200221C00260000 | 2020-01-22 3:32PM EST | 260.00 | 9.00 | 7.70 | 8.80 | +1.00 | +12.50% | 37 | 285 | 39.44% |
| ZBRA200221C00270000 | 2020-01-22 3:22PM EST | 270.00 | 5.28 | 5.00 | 5.30 | -0.52 | -8.97% | 8 | 321 | 38.90% |
| ZBRA200221C00280000 | 2020-01-22 2:40PM EST | 280.00 | 3.20 | 2.80 | 3.00 | +0.73 | +29.55% | 5 | 480 | 38.56% |
| ZBRA200221C00290000 | 2020-01-22 9:51AM EST | 290.00 | 1.68 | 1.85 | 1.70 | 0.00 | - | 5 | 156 | 39.01% |
| ZBRA200221C00300000 | 2020-01-21 3:51PM EST | 300.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | 10 | 73 | 39.62% |
| ZBRA200221C00310000 | 2019-12-27 1:32PM EST | 310.00 | 1.20 | 0.10 | 0.80 | 0.00 | - | 1 | 6 | 43.80% |
PutsforFebruary 21, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA200221P00100000 | 2020-01-16 11:05AM EST | 100.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 653 | 162.60% |
| ZBRA200221P00110000 | 2019-09-24 10:46AM EST | 110.00 | 0.78 | 0.10 | 0.80 | 0.00 | - | 57 | 231 | 142.77% |
| ZBRA200221P00115000 | 2019-09-25 2:29PM EST | 115.00 | 0.85 | 0.00 | 1.40 | 0.00 | - | 9 | 357 | 145.65% |
| ZBRA200221P00120000 | 2019-11-01 2:29PM EST | 120.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 149.41% |
| ZBRA200221P00125000 | 2019-10-11 12:57PM EST | 125.00 | 1.70 | 0.00 | 1.60 | 0.00 | - | 1 | 0 | 134.86% |
| ZBRA200221P00130000 | 2019-08-23 9:35AM EST | 130.00 | 2.93 | 1.80 | 2.60 | 0.00 | - | 37 | 0 | 156.52% |
| ZBRA200221P00135000 | 2019-10-23 1:58PM EST | 135.00 | 1.45 | 0.00 | 1.35 | 0.00 | - | 3 | 65 | 118.26% |
| ZBRA200221P00140000 | 2019-10-29 8:57AM EST | 140.00 | 0.85 | 0.00 | 2.30 | 0.00 | - | 21 | 22 | 123.63% |
| ZBRA200221P00145000 | 2020-01-02 9:30AM EST | 145.00 | 0.05 | 0.00 | 5.00 | 0.00 | - | 3 | 398 | 138.72% |
| ZBRA200221P00150000 | 2019-12-11 12:04PM EST | 150.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 12 | 0 | 109.72% |
| ZBRA200221P00155000 | 2019-11-27 1:03PM EST | 155.00 | 0.60 | 0.00 | 2.30 | 0.00 | - | 1 | 34 | 105.25% |
| ZBRA200221P00160000 | 2020-01-08 11:04AM EST | 160.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 5 | 176 | 118.36% |
| ZBRA200221P00165000 | 2019-12-11 12:04PM EST | 165.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 6 | 0 | 70.02% |
| ZBRA200221P00170000 | 2020-01-06 10:15AM EST | 170.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 10 | 15 | 87.60% |
| ZBRA200221P00175000 | 2019-11-08 11:11AM EST | 175.00 | 1.84 | 0.10 | 2.75 | 0.00 | - | 2 | 146 | 87.01% |
| ZBRA200221P00180000 | 2020-01-22 3:35PM EST | 180.00 | 1.05 | 0.00 | 2.25 | +0.47 | +81.03% | 1 | 49 | 77.49% |
| ZBRA200221P00185000 | 2019-12-31 2:13PM EST | 185.00 | 0.50 | 0.00 | 2.30 | 0.00 | - | 1 | 73 | 72.75% |
| ZBRA200221P00190000 | 2020-01-22 3:35PM EST | 190.00 | 1.18 | 0.00 | 1.15 | +0.47 | +66.20% | 1 | 11 | 58.84% |
| ZBRA200221P00195000 | 2020-01-13 11:13AM EST | 195.00 | 0.95 | 0.25 | 0.70 | 0.00 | - | 1 | 22 | 52.52% |
| ZBRA200221P00200000 | 2020-01-21 12:16PM EST | 200.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 1 | 193 | 53.52% |
| ZBRA200221P00210000 | 2020-01-22 1:51PM EST | 210.00 | 0.84 | 0.90 | 1.05 | -0.10 | -10.64% | 3 | 147 | 47.44% |
| ZBRA200221P00220000 | 2020-01-22 3:39PM EST | 220.00 | 1.76 | 1.25 | 2.45 | 0.00 | - | 10 | 195 | 48.90% |
| ZBRA200221P00230000 | 2020-01-22 3:22PM EST | 230.00 | 3.25 | 3.10 | 3.40 | +0.57 | +21.27% | 2 | 70 | 43.35% |
| ZBRA200221P00240000 | 2020-01-22 3:45PM EST | 240.00 | 5.70 | 4.70 | 6.50 | 0.00 | - | 7 | 106 | 44.57% |
| ZBRA200221P00250000 | 2020-01-22 3:22PM EST | 250.00 | 9.30 | 9.20 | 9.60 | -0.01 | -0.11% | 3 | 139 | 41.11% |
| ZBRA200221P00260000 | 2020-01-21 10:53AM EST | 260.00 | 13.00 | 12.00 | 15.40 | 0.00 | - | 21 | 52 | 42.82% |
| ZBRA200221P00270000 | 2020-01-16 10:44AM EST | 270.00 | 22.79 | 20.70 | 21.30 | 0.00 | - | 1 | 0 | 40.33% |
| ZBRA200221P00280000 | 2019-10-13 11:11PM EST | 280.00 | 85.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZBRA200221P00300000 | 2019-10-13 11:11PM EST | 300.00 | 105.50 | 0.00 | 64.00 | 0.00 | - | - | - | 118.76% |