ZBRA - Zebra Technologies Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA190621C001600002019-06-05 10:00AM EDT160.0022.690.000.000.00-400.00%
ZBRA190621C001650002019-06-03 10:43AM EDT165.007.900.000.000.00-1000.00%
ZBRA190621C001700002019-06-14 11:42AM EDT170.0020.500.000.000.00-100.00%
ZBRA190621C001750002019-06-13 11:01AM EDT175.0017.400.000.000.00-300.00%
ZBRA190621C001800002019-06-14 9:57AM EDT180.0011.700.000.000.00-3900.00%
ZBRA190621C001850002019-06-13 11:00AM EDT185.008.450.000.000.00-100.00%
ZBRA190621C001900002019-06-14 1:56PM EDT190.003.600.000.000.00-2600.00%
ZBRA190621C001950002019-06-14 3:59PM EDT195.001.450.000.000.00-606.25%
ZBRA190621C002000002019-06-14 12:51PM EDT200.000.450.000.000.00-11012.50%
ZBRA190621C002100002019-06-12 9:35AM EDT210.000.150.000.000.00-10025.00%
ZBRA190621C002200002019-06-11 10:21AM EDT220.000.050.000.000.00-2025.00%
ZBRA190621C002300002019-06-05 3:23PM EDT230.000.150.000.000.00-100025.00%
ZBRA190621C002400002019-06-14 10:11AM EDT240.000.190.000.000.00-1050.00%
ZBRA190621C002500002019-06-07 11:03AM EDT250.000.200.000.250.00-310104.30%
ZBRA190621C002600002019-06-07 11:03AM EDT260.000.230.000.250.00-1017116.99%
ZBRA190621C002700002019-06-07 11:03AM EDT270.000.330.000.250.00-110128.91%
ZBRA190621C002800002019-06-07 11:03AM EDT280.000.650.000.25+0.65--4140.23%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZBRA190621P001500002019-06-07 3:52PM EDT150.000.100.000.000.00-5050.00%
ZBRA190621P001550002019-06-07 2:38PM EDT155.000.050.000.000.00-2050.00%
ZBRA190621P001600002019-06-10 11:16AM EDT160.000.050.050.000.00-6060.16%
ZBRA190621P001650002019-06-13 10:07AM EDT165.000.100.000.000.00-1025.00%
ZBRA190621P001700002019-06-14 3:01PM EDT170.000.150.000.000.00-4025.00%
ZBRA190621P001750002019-06-14 9:52AM EDT175.000.270.000.000.00-3012.50%
ZBRA190621P001800002019-06-14 3:15PM EDT180.000.520.000.000.00-34012.50%
ZBRA190621P001850002019-06-14 3:06PM EDT185.001.320.000.000.00-2006.25%
ZBRA190621P001900002019-06-14 11:22AM EDT190.002.840.000.000.00-200.78%
ZBRA190621P001950002019-06-14 2:21PM EDT195.005.900.000.000.00-200.00%
ZBRA190621P002000002019-06-13 11:43AM EDT200.008.230.000.000.00-400.00%
ZBRA190621P002100002019-05-17 12:03PM EDT210.0028.6017.2021.100.00-3887.26%
ZBRA190621P002200002019-06-12 12:57PM EDT220.0026.150.000.000.00-110.00%
ZBRA190621P002300002019-06-07 11:03AM EDT230.0020.7637.2039.200.00-61057.03%
ZBRA190621P002400002019-06-07 11:03AM EDT240.0035.4047.0049.400.00-21098.14%
ZBRA190621P002500002019-06-07 11:03AM EDT250.0020.0056.2059.30+20.00--0102.54%
ZBRA190621P002600002019-05-23 1:45PM EDT260.0089.450.000.000.00-100.00%
ZBRA190621P003100002019-06-07 11:03AM EDT310.0095.50116.60119.900.00--0219.73%