ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA200221C001000002019-07-25 9:18AM EST100.0091.5598.00103.000.00-110.00%
ZBRA200221C001200002019-09-18 10:57AM EST120.0093.5082.8087.200.00-1030.00%
ZBRA200221C001250002019-12-03 9:45AM EST125.00123.24129.30133.700.00-30163.35%
ZBRA200221C001300002019-07-30 9:47AM EST130.0091.9076.5081.300.00-100.00%
ZBRA200221C001400002019-12-12 3:39PM EST140.00118.45104.00109.000.00-100.00%
ZBRA200221C001450002019-07-11 12:21PM EST145.0061.3065.9068.000.00-110.00%
ZBRA200221C001500002020-01-10 10:07AM EST150.0097.09103.10106.500.00-3293.80%
ZBRA200221C001600002019-07-30 8:37AM EST160.0051.7552.4054.300.00-130.00%
ZBRA200221C001650002019-10-10 2:32PM EST165.0035.7976.5081.300.00--00.00%
ZBRA200221C001700002019-11-20 10:33AM EST170.0074.8080.9085.500.00-1588.23%
ZBRA200221C001800002019-10-09 8:31AM EST180.0028.4063.1066.400.00-100.00%
ZBRA200221C001850002019-10-29 8:39AM EST185.0048.0066.3070.400.00-5471.17%
ZBRA200221C001900002019-12-30 11:37AM EST190.0066.0062.2066.300.00-15776.71%
ZBRA200221C001950002019-10-29 8:39AM EST195.0040.0057.1060.900.00-51367.27%
ZBRA200221C002000002020-01-13 1:30PM EST200.0048.1052.5056.500.00-14267.81%
ZBRA200221C002100002019-12-20 3:40PM EST210.0046.8142.8047.00+3.79+8.81%72360.97%
ZBRA200221C002200002019-12-20 11:53AM EST220.0036.5035.1036.300.00-15345.40%
ZBRA200221C002300002020-01-22 11:13AM EST230.0029.5026.5029.30+3.20+12.17%113750.90%
ZBRA200221C002400002020-01-21 3:10PM EST240.0019.7019.4020.300.00-18742.31%
ZBRA200221C002500002020-01-22 1:47PM EST250.0015.1012.9014.40+0.10+0.67%17642.68%
ZBRA200221C002600002020-01-22 3:32PM EST260.009.007.708.80+1.00+12.50%3728539.44%
ZBRA200221C002700002020-01-22 3:22PM EST270.005.285.005.30-0.52-8.97%832138.90%
ZBRA200221C002800002020-01-22 2:40PM EST280.003.202.803.00+0.73+29.55%548038.56%
ZBRA200221C002900002020-01-22 9:51AM EST290.001.681.851.700.00-515639.01%
ZBRA200221C003000002020-01-21 3:51PM EST300.000.650.750.950.00-107339.62%
ZBRA200221C003100002019-12-27 1:32PM EST310.001.200.100.800.00-1643.80%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA200221P001000002020-01-16 11:05AM EST100.000.050.001.100.00-1653162.60%
ZBRA200221P001100002019-09-24 10:46AM EST110.000.780.100.800.00-57231142.77%
ZBRA200221P001150002019-09-25 2:29PM EST115.000.850.001.400.00-9357145.65%
ZBRA200221P001200002019-11-01 2:29PM EST120.000.200.002.150.00-25149.41%
ZBRA200221P001250002019-10-11 12:57PM EST125.001.700.001.600.00-10134.86%
ZBRA200221P001300002019-08-23 9:35AM EST130.002.931.802.600.00-370156.52%
ZBRA200221P001350002019-10-23 1:58PM EST135.001.450.001.350.00-365118.26%
ZBRA200221P001400002019-10-29 8:57AM EST140.000.850.002.300.00-2122123.63%
ZBRA200221P001450002020-01-02 9:30AM EST145.000.050.005.000.00-3398138.72%
ZBRA200221P001500002019-12-11 12:04PM EST150.000.250.002.150.00-120109.72%
ZBRA200221P001550002019-11-27 1:03PM EST155.000.600.002.300.00-134105.25%
ZBRA200221P001600002020-01-08 11:04AM EST160.000.260.005.000.00-5176118.36%
ZBRA200221P001650002019-12-11 12:04PM EST165.000.470.000.400.00-6070.02%
ZBRA200221P001700002020-01-06 10:15AM EST170.000.250.002.200.00-101587.60%
ZBRA200221P001750002019-11-08 11:11AM EST175.001.840.102.750.00-214687.01%
ZBRA200221P001800002020-01-22 3:35PM EST180.001.050.002.25+0.47+81.03%14977.49%
ZBRA200221P001850002019-12-31 2:13PM EST185.000.500.002.300.00-17372.75%
ZBRA200221P001900002020-01-22 3:35PM EST190.001.180.001.15+0.47+66.20%11158.84%
ZBRA200221P001950002020-01-13 11:13AM EST195.000.950.250.700.00-12252.52%
ZBRA200221P002000002020-01-21 12:16PM EST200.000.500.100.800.00-119353.52%
ZBRA200221P002100002020-01-22 1:51PM EST210.000.840.901.05-0.10-10.64%314747.44%
ZBRA200221P002200002020-01-22 3:39PM EST220.001.761.252.450.00-1019548.90%
ZBRA200221P002300002020-01-22 3:22PM EST230.003.253.103.40+0.57+21.27%27043.35%
ZBRA200221P002400002020-01-22 3:45PM EST240.005.704.706.500.00-710644.57%
ZBRA200221P002500002020-01-22 3:22PM EST250.009.309.209.60-0.01-0.11%313941.11%
ZBRA200221P002600002020-01-21 10:53AM EST260.0013.0012.0015.400.00-215242.82%
ZBRA200221P002700002020-01-16 10:44AM EST270.0022.7920.7021.300.00-1040.33%
ZBRA200221P002800002019-10-13 11:11PM EST280.0085.690.000.000.00--00.00%
ZBRA200221P003000002019-10-13 11:11PM EST300.00105.500.0064.000.00---118.76%