U.S. markets open in 8 hours 10 minutes

Zebra Technologies Corporation (ZBRA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
378.42+1.42 (+0.38%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA201218C001450002020-11-25 9:34AM EST145.00232.360.000.000.00--00.00%
ZBRA201218C001750002020-11-19 1:00PM EST175.00179.000.000.000.00--00.00%
ZBRA201218C002000002020-11-24 12:04PM EST200.00176.000.000.000.00--00.00%
ZBRA201218C002200002020-11-24 10:10AM EST220.00148.500.000.000.00-100.00%
ZBRA201218C002300002020-11-25 3:45PM EST230.00143.260.000.000.00-100.00%
ZBRA201218C002700002020-10-22 9:32AM EST270.0033.7783.8088.000.00--10.00%
ZBRA201218C002800002020-11-19 1:00PM EST280.0074.500.000.000.00-100.00%
ZBRA201218C002900002020-11-19 1:00PM EST290.0060.900.000.000.00-100.00%
ZBRA201218C003000002020-11-19 1:00PM EST300.0054.500.000.000.00-100.00%
ZBRA201218C003100002020-11-24 11:17AM EST310.0059.800.000.000.00-200.00%
ZBRA201218C003200002020-11-30 9:52AM EST320.0053.770.000.000.00-100.00%
ZBRA201218C003300002020-11-27 11:02AM EST330.0050.000.000.000.00-200.00%
ZBRA201218C003400002020-11-30 10:23AM EST340.0036.470.000.000.00-600.00%
ZBRA201218C003500002020-11-27 11:53AM EST350.0031.000.000.000.00-100.00%
ZBRA201218C003600002020-11-30 2:17PM EST360.0021.000.000.000.00-4600.00%
ZBRA201218C003700002020-11-30 3:36PM EST370.0014.600.000.000.00-1300.00%
ZBRA201218C003800002020-11-30 3:25PM EST380.009.600.000.000.00-5000.39%
ZBRA201218C003900002020-11-30 2:19PM EST390.005.800.000.000.00-503.13%
ZBRA201218C004000002020-11-30 3:09PM EST400.003.500.000.000.00-1006.25%
ZBRA201218C004100002020-11-30 3:49PM EST410.001.750.000.000.00-206.25%
ZBRA201218C004200002020-11-30 1:21PM EST420.001.000.000.000.00-6012.50%
ZBRA201218C004300002020-11-24 3:55PM EST430.000.840.000.000.00-4012.50%
ZBRA201218C004400002020-11-27 12:39PM EST440.000.450.000.000.00-1012.50%
ZBRA201218C004500002020-11-27 10:13AM EST450.000.480.000.000.00-56012.50%
PutsforDecember 18, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA201218P002200002020-11-20 3:56PM EST220.000.120.000.000.00-105050.00%
ZBRA201218P002300002020-11-20 3:56PM EST230.000.400.000.000.00-22050.00%
ZBRA201218P002400002020-11-13 3:42PM EST240.000.140.000.000.00-1050.00%
ZBRA201218P002500002020-11-03 3:17PM EST250.000.46-0.000.00--050.00%
ZBRA201218P002600002020-11-02 12:41PM EST260.007.300.000.000.00-1025.00%
ZBRA201218P002700002020-11-23 2:28PM EST270.000.300.000.000.00-3025.00%
ZBRA201218P002800002020-11-23 9:30AM EST280.000.200.000.000.00-4025.00%
ZBRA201218P002900002020-11-20 3:56PM EST290.001.190.000.000.00-7025.00%
ZBRA201218P003000002020-11-30 12:26PM EST300.000.350.000.000.00-2025.00%
ZBRA201218P003100002020-11-25 9:43AM EST310.000.500.000.000.00-1025.00%
ZBRA201218P003200002020-11-30 11:51AM EST320.000.400.000.000.00-3012.50%
ZBRA201218P003300002020-11-30 11:42AM EST330.000.850.000.000.00-4012.50%
ZBRA201218P003400002020-11-30 2:40PM EST340.001.300.000.000.00-2012.50%
ZBRA201218P003500002020-11-30 3:59PM EST350.002.450.000.000.00-1206.25%
ZBRA201218P003600002020-11-30 10:49AM EST360.006.200.000.000.00-806.25%
ZBRA201218P003700002020-11-30 3:27PM EST370.008.250.000.000.00-303.13%
ZBRA201218P003800002020-11-30 3:27PM EST380.0012.970.000.000.00-700.00%
ZBRA201218P003900002020-11-25 10:44AM EST390.0022.700.000.000.00-1100.00%
ZBRA201218P004000002020-11-20 10:46AM EST400.0047.300.000.000.00--00.00%
ZBRA201218P004100002020-11-24 10:45AM EST410.0039.950.000.000.00--00.00%
ZBRA201218P004300002020-11-20 3:58PM EST430.0075.100.000.000.00-100.00%