NasdaqGS - Delayed Quote • USD
Zebra Technologies Corporation (ZBRA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 5:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517C00100000 | 4/19/2024 3:02 PM | 100 | 172.90 | 205.90 | 213.80 | 0.00 | 0.00% | 1 | 1 | 254.69% |
| ZBRA240517C00145000 | 11/3/2023 1:59 PM | 145 | 79.50 | 96.50 | 105.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ZBRA240517C00160000 | 12/26/2023 3:13 PM | 160 | 115.61 | 91.30 | 100.60 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| ZBRA240517C00165000 | 11/3/2023 2:55 PM | 165 | 60.40 | 78.20 | 87.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| ZBRA240517C00180000 | 12/21/2023 5:26 PM | 180 | 89.20 | 70.00 | 78.30 | 0.00 | 0.00% | 4 | 5 | 0.00% |
| ZBRA240517C00185000 | 11/9/2023 7:02 PM | 185 | 37.40 | 60.40 | 63.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| ZBRA240517C00195000 | 2/14/2024 7:47 PM | 195 | 66.00 | 89.20 | 97.60 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| ZBRA240517C00200000 | 3/1/2024 4:39 PM | 200 | 88.43 | 99.00 | 108.00 | 0.00 | 0.00% | 1 | 8 | 0.00% |
| ZBRA240517C00210000 | 12/19/2023 4:01 PM | 210 | 70.60 | 46.10 | 53.90 | 0.00 | 0.00% | 1 | 12 | 0.00% |
| ZBRA240517C00220000 | 2/5/2024 4:48 PM | 220 | 34.25 | 67.30 | 73.30 | 0.00 | 0.00% | 1 | 72 | 0.00% |
| ZBRA240517C00230000 | 4/9/2024 5:32 PM | 230 | 77.82 | 75.70 | 84.20 | 0.00 | 0.00% | 1 | 42 | 79.59% |
| ZBRA240517C00240000 | 4/22/2024 5:32 PM | 240 | 37.10 | 66.90 | 74.20 | 0.00 | 0.00% | 1 | 29 | 83.50% |
| ZBRA240517C00250000 | 4/26/2024 6:57 PM | 250 | 49.22 | 56.40 | 64.30 | 0.00 | 0.00% | 1 | 67 | 68.95% |
| ZBRA240517C00260000 | 4/25/2024 2:30 PM | 260 | 27.00 | 46.70 | 54.40 | 0.00 | 0.00% | 2 | 41 | 61.57% |
| ZBRA240517C00270000 | 5/3/2024 5:10 PM | 270 | 42.20 | 36.80 | 44.50 | -1.30 | -2.99% | 1 | 63 | 52.08% |
| ZBRA240517C00280000 | 5/2/2024 1:38 PM | 280 | 29.80 | 27.30 | 34.80 | 0.00 | 0.00% | 1 | 95 | 71.23% |
| ZBRA240517C00290000 | 4/29/2024 6:35 PM | 290 | 21.10 | 18.90 | 24.50 | 0.00 | 0.00% | 13 | 206 | 54.54% |
| ZBRA240517C00300000 | 5/2/2024 4:24 PM | 300 | 14.10 | 12.60 | 17.30 | 0.00 | 0.00% | 7 | 243 | 51.86% |
| ZBRA240517C00310000 | 5/3/2024 7:26 PM | 310 | 8.30 | 6.50 | 8.70 | 0.34 | 4.27% | 29 | 126 | 38.18% |
| ZBRA240517C00320000 | 5/2/2024 5:33 PM | 320 | 4.75 | 2.90 | 4.40 | 0.00 | 0.00% | 13 | 136 | 36.40% |
| ZBRA240517C00330000 | 5/3/2024 5:48 PM | 330 | 1.50 | 0.20 | 5.70 | -0.75 | -33.33% | 35 | 108 | 56.22% |
| ZBRA240517C00340000 | 5/3/2024 4:39 PM | 340 | 0.60 | 0.15 | 2.65 | -0.28 | -31.82% | 1 | 33 | 50.44% |
| ZBRA240517C00350000 | 5/2/2024 7:09 PM | 350 | 0.40 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 119 | 58.23% |
| ZBRA240517C00360000 | 4/30/2024 2:35 PM | 360 | 0.75 | 0.05 | 1.00 | 0.00 | 0.00% | 2 | 54 | 53.49% |
| ZBRA240517C00370000 | 4/30/2024 6:34 PM | 370 | 0.07 | 0.05 | 0.95 | 0.00 | 0.00% | 19 | 75 | 52.91% |
| ZBRA240517C00380000 | 4/29/2024 7:42 PM | 380 | 0.85 | 0.00 | 4.30 | 0.00 | 0.00% | 26 | 291 | 80.66% |
| ZBRA240517C00410000 | 4/30/2024 7:03 PM | 410 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 902 | 52.73% |
| ZBRA240517C00430000 | 4/29/2024 7:46 PM | 430 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 10 | 60.55% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517P00100000 | 12/14/2023 5:10 PM | 100 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 5 | 363.48% |
| ZBRA240517P00105000 | 11/3/2023 4:43 PM | 105 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 348.97% |
| ZBRA240517P00110000 | 4/1/2024 2:06 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 104 | 182.81% |
| ZBRA240517P00115000 | 10/12/2023 4:51 PM | 115 | 1.20 | 0.20 | 4.20 | 0.00 | 0.00% | - | 1 | 316.31% |
| ZBRA240517P00120000 | 3/28/2024 7:12 PM | 120 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 11 | 168.75% |
| ZBRA240517P00125000 | 10/13/2023 5:36 PM | 125 | 2.27 | 1.25 | 2.30 | 0.00 | 0.00% | - | 1 | 279.88% |
| ZBRA240517P00130000 | 3/28/2024 7:13 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 154.69% |
| ZBRA240517P00135000 | 11/2/2023 2:21 PM | 135 | 4.10 | 0.10 | 5.40 | 0.00 | 0.00% | - | 9 | 282.91% |
| ZBRA240517P00140000 | 11/8/2023 7:22 PM | 140 | 3.50 | 0.10 | 5.80 | 0.00 | 0.00% | 470 | 874 | 276.27% |
| ZBRA240517P00145000 | 11/14/2023 5:24 PM | 145 | 3.50 | 0.10 | 6.00 | 0.00 | 0.00% | 15 | 57 | 267.58% |
| ZBRA240517P00150000 | 4/18/2024 5:43 PM | 150 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 53 | 145.31% |
| ZBRA240517P00155000 | 11/20/2023 7:40 PM | 155 | 3.60 | 0.00 | 4.80 | 0.00 | 0.00% | 244 | 298 | 234.23% |
| ZBRA240517P00160000 | 11/24/2023 4:25 PM | 160 | 3.70 | 0.25 | 6.00 | 0.00 | 0.00% | 12 | 95 | 238.77% |
| ZBRA240517P00165000 | 1/19/2024 7:31 PM | 165 | 1.50 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 3 | 214.89% |
| ZBRA240517P00170000 | 4/29/2024 7:38 PM | 170 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 9 | 202.20% |
| ZBRA240517P00175000 | 1/25/2024 3:24 PM | 175 | 1.52 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 27 | 198.58% |
| ZBRA240517P00180000 | 1/25/2024 3:24 PM | 180 | 1.78 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 51 | 190.28% |
| ZBRA240517P00185000 | 1/16/2024 4:32 PM | 185 | 3.34 | 0.25 | 4.10 | 0.00 | 0.00% | 10 | 44 | 178.22% |
| ZBRA240517P00190000 | 4/30/2024 1:37 PM | 190 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 105 | 140 | 90.23% |
| ZBRA240517P00195000 | 4/30/2024 1:35 PM | 195 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 82 | 85.94% |
| ZBRA240517P00200000 | 2/15/2024 2:50 PM | 200 | 1.10 | 0.20 | 1.75 | 0.00 | 0.00% | 4 | 67 | 131.69% |
| ZBRA240517P00210000 | 4/30/2024 5:42 PM | 210 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 97 | 129 | 73.05% |
| ZBRA240517P00220000 | 5/3/2024 7:59 PM | 220 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 154 | 64.84% |
| ZBRA240517P00230000 | 4/30/2024 6:19 PM | 230 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 19 | 107 | 113.55% |
| ZBRA240517P00240000 | 5/1/2024 1:54 PM | 240 | 0.10 | 0.00 | 4.40 | -0.15 | -60.00% | 1 | 59 | 101.20% |
| ZBRA240517P00250000 | 5/1/2024 7:46 PM | 250 | 0.08 | 0.05 | 4.30 | -0.22 | -73.33% | 1 | 209 | 88.21% |
| ZBRA240517P00260000 | 5/3/2024 5:52 PM | 260 | 0.30 | 0.10 | 0.70 | -0.19 | -38.78% | 3 | 171 | 51.56% |
| ZBRA240517P00270000 | 4/30/2024 6:00 PM | 270 | 0.65 | 0.00 | 1.20 | 0.00 | 0.00% | 16 | 439 | 53.74% |
| ZBRA240517P00280000 | 5/3/2024 6:51 PM | 280 | 0.45 | 0.30 | 4.70 | -0.15 | -25.00% | 2 | 142 | 53.52% |
| ZBRA240517P00290000 | 5/3/2024 6:26 PM | 290 | 1.10 | 1.05 | 1.80 | -0.10 | -8.33% | 23 | 182 | 35.85% |
| ZBRA240517P00300000 | 5/3/2024 5:34 PM | 300 | 3.22 | 2.70 | 3.40 | -0.58 | -15.26% | 5 | 30 | 31.40% |
| ZBRA240517P00310000 | 5/3/2024 7:17 PM | 310 | 5.70 | 6.30 | 8.00 | -0.94 | -14.16% | 12 | 18 | 33.42% |
| ZBRA240517P00320000 | 5/3/2024 7:30 PM | 320 | 11.60 | 12.50 | 14.80 | -0.50 | -4.13% | 1 | 4 | 36.35% |
| ZBRA240517P00340000 | 4/17/2024 7:51 PM | 340 | 64.10 | 27.70 | 34.20 | 0.00 | 0.00% | 1 | 1 | 57.59% |
| ZBRA240517P00350000 | 2/14/2024 6:17 PM | 350 | 97.00 | 61.10 | 68.70 | 0.00 | 0.00% | 1 | 1 | 168.51% |
Related Tickers
MSI Motorola Solutions, Inc.
353.70
+5.19%
PI Impinj, Inc.
161.23
+0.94%
UI Ubiquiti Inc.
111.20
-0.39%
CLFD Clearfield, Inc.
36.13
+13.22%
EXTR Extreme Networks, Inc.
11.20
-1.93%
HLIT Harmonic Inc.
10.96
-1.26%
CIEN Ciena Corporation
47.77
+0.55%
NTGR NETGEAR, Inc.
11.63
-1.27%
BDC Belden Inc.
88.23
-0.76%
JNPR Juniper Networks, Inc.
34.84
+0.55%