ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA190920C001750002019-08-28 10:23AM EDT175.0025.010.000.000.00-100.00%
ZBRA190920C001800002019-08-28 10:23AM EDT180.0020.780.000.000.00-100.00%
ZBRA190920C001850002019-09-10 1:07PM EDT185.0010.100.000.000.00-100.00%
ZBRA190920C001900002019-09-17 1:23PM EDT190.0018.500.000.000.00-100.00%
ZBRA190920C001950002019-09-17 10:09AM EDT195.009.550.000.000.00-100.00%
ZBRA190920C002000002019-09-17 3:39PM EDT200.0010.000.000.000.00-1300.00%
ZBRA190920C002100002019-09-17 3:59PM EDT210.003.000.000.000.00-10500.00%
ZBRA190920C002200002019-09-17 3:11PM EDT220.000.100.000.000.00-290012.50%
ZBRA190920C002300002019-09-12 3:15PM EDT230.000.100.000.000.00-4025.00%
ZBRA190920C002400002019-09-12 3:15PM EDT240.000.050.000.000.00-4025.00%
ZBRA190920C002500002019-08-16 11:20AM EDT250.000.120.050.000.00-565073.05%
ZBRA190920C002600002019-08-19 11:26AM EDT260.000.120.000.000.00-1050.00%
ZBRA190920C002700002019-08-22 11:05AM EDT270.000.130.000.250.00-12122.85%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA190920P001450002019-08-30 3:30PM EDT145.000.050.000.000.00-23050.00%
ZBRA190920P001500002019-08-19 10:06AM EDT150.000.190.000.000.00-10050.00%
ZBRA190920P001550002019-08-16 9:50AM EDT155.000.700.000.000.00-1050.00%
ZBRA190920P001600002019-09-04 2:57PM EDT160.000.100.000.000.00-1050.00%
ZBRA190920P001650002019-09-16 12:38PM EDT165.000.050.000.000.00-1050.00%
ZBRA190920P001700002019-09-17 10:41AM EDT170.000.050.000.000.00-8050.00%
ZBRA190920P001750002019-09-17 10:41AM EDT175.000.050.000.000.00-2050.00%
ZBRA190920P001800002019-09-17 10:11AM EDT180.000.070.000.000.00-200050.00%
ZBRA190920P001850002019-09-17 2:59PM EDT185.000.100.000.000.00-7025.00%
ZBRA190920P001900002019-09-17 2:59PM EDT190.000.150.000.000.00-373025.00%
ZBRA190920P001950002019-09-17 3:01PM EDT195.000.250.000.000.00-36025.00%
ZBRA190920P002000002019-09-17 3:39PM EDT200.000.490.000.000.00-22012.50%
ZBRA190920P002100002019-09-17 3:39PM EDT210.002.990.000.000.00-1201.56%
ZBRA190920P002200002019-08-29 10:01AM EDT220.0015.200.000.000.00-500.00%
ZBRA190920P002300002019-08-19 12:01AM EDT230.0030.400.000.000.00---0.00%
ZBRA190920P002500002019-08-01 1:39PM EDT250.0039.3042.7047.500.00--0238.26%
ZBRA190920P002700002019-08-01 1:39PM EDT270.0059.1062.7067.500.00---294.58%