NasdaqGS - Nasdaq Real Time Price • USD
Zebra Technologies Corporation (ZBRA)
As of 3:13 PM EDT. Market Open.
| 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 | 192.40 | 199.20 | 0.00 | 0.00% | 1 | 1 | 284.67% |
| 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 | 155.77% |
| 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 | 63.70 | 70.20 | 0.00 | 0.00% | 1 | 42 | 60.94% |
| ZBRA240517C00240000 | 4/22/2024 5:32 PM | 240 | 37.10 | 54.20 | 60.90 | 0.00 | 0.00% | 1 | 29 | 59.79% |
| ZBRA240517C00250000 | 4/22/2024 5:32 PM | 250 | 29.30 | 46.70 | 51.50 | 0.00 | 0.00% | 1 | 68 | 62.84% |
| ZBRA240517C00260000 | 4/25/2024 2:30 PM | 260 | 27.00 | 36.70 | 41.90 | 0.00 | 0.00% | 2 | 41 | 53.53% |
| ZBRA240517C00270000 | 4/26/2024 4:22 PM | 270 | 33.30 | 29.90 | 32.50 | 18.10 | 119.08% | 1 | 72 | 52.23% |
| ZBRA240517C00280000 | 4/24/2024 6:58 PM | 280 | 13.30 | 24.10 | 25.30 | 0.00 | 0.00% | 4 | 97 | 54.04% |
| ZBRA240517C00290000 | 4/26/2024 5:25 PM | 290 | 20.20 | 18.20 | 19.20 | 10.30 | 104.04% | 40 | 209 | 53.65% |
| ZBRA240517C00300000 | 4/26/2024 6:35 PM | 300 | 13.90 | 13.30 | 14.20 | 3.10 | 28.70% | 4 | 240 | 53.35% |
| ZBRA240517C00310000 | 4/26/2024 3:52 PM | 310 | 11.10 | 9.30 | 10.00 | 3.30 | 42.31% | 6 | 128 | 52.52% |
| ZBRA240517C00320000 | 4/26/2024 5:07 PM | 320 | 7.00 | 6.00 | 7.00 | 2.80 | 66.67% | 9 | 117 | 51.72% |
| ZBRA240517C00330000 | 4/26/2024 5:38 PM | 330 | 4.83 | 3.90 | 4.70 | 2.28 | 89.41% | 11 | 94 | 51.45% |
| ZBRA240517C00340000 | 4/25/2024 3:19 PM | 340 | 1.00 | 2.35 | 3.10 | 0.00 | 0.00% | 1 | 30 | 51.04% |
| ZBRA240517C00350000 | 4/25/2024 7:39 PM | 350 | 1.40 | 1.30 | 2.05 | 0.00 | 0.00% | 16 | 49 | 50.73% |
| ZBRA240517C00360000 | 4/12/2024 2:02 PM | 360 | 1.29 | 0.55 | 1.35 | 0.00 | 0.00% | 10 | 49 | 53.97% |
| ZBRA240517C00370000 | 4/16/2024 7:49 PM | 370 | 0.48 | 0.15 | 0.95 | 0.00 | 0.00% | 1 | 65 | 55.27% |
| ZBRA240517C00380000 | 4/22/2024 4:20 PM | 380 | 0.40 | 0.00 | 1.50 | 0.00 | 0.00% | 15 | 266 | 57.67% |
| ZBRA240517C00410000 | 4/19/2024 5:28 PM | 410 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 13 | 71.29% |
| ZBRA240517C00430000 | 4/25/2024 7:54 PM | 430 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 79.54% |
| 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 | 271.78% |
| ZBRA240517P00105000 | 11/3/2023 4:43 PM | 105 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 260.55% |
| ZBRA240517P00110000 | 4/1/2024 2:06 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 104 | 135.94% |
| ZBRA240517P00115000 | 10/12/2023 4:51 PM | 115 | 1.20 | 0.20 | 4.20 | 0.00 | 0.00% | - | 1 | 235.40% |
| ZBRA240517P00120000 | 3/28/2024 7:12 PM | 120 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 11 | 124.22% |
| ZBRA240517P00125000 | 10/13/2023 5:36 PM | 125 | 2.27 | 1.25 | 2.30 | 0.00 | 0.00% | - | 1 | 207.47% |
| ZBRA240517P00130000 | 3/28/2024 7:13 PM | 130 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 12 | 114.06% |
| ZBRA240517P00135000 | 11/2/2023 2:21 PM | 135 | 4.10 | 0.10 | 5.40 | 0.00 | 0.00% | - | 9 | 209.33% |
| ZBRA240517P00140000 | 11/8/2023 7:22 PM | 140 | 3.50 | 0.10 | 5.80 | 0.00 | 0.00% | 470 | 874 | 204.05% |
| ZBRA240517P00145000 | 11/14/2023 5:24 PM | 145 | 3.50 | 0.10 | 6.00 | 0.00 | 0.00% | 15 | 57 | 197.29% |
| ZBRA240517P00150000 | 4/18/2024 5:43 PM | 150 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 21 | 53 | 105.86% |
| ZBRA240517P00155000 | 11/20/2023 7:40 PM | 155 | 3.60 | 0.00 | 4.80 | 0.00 | 0.00% | 244 | 298 | 171.78% |
| ZBRA240517P00160000 | 11/24/2023 4:25 PM | 160 | 3.70 | 0.25 | 6.00 | 0.00 | 0.00% | 12 | 95 | 174.90% |
| ZBRA240517P00165000 | 1/19/2024 7:31 PM | 165 | 1.50 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 3 | 156.79% |
| ZBRA240517P00170000 | 4/26/2024 3:05 PM | 170 | 0.05 | 0.05 | 4.80 | -0.01 | -16.67% | 1 | 8 | 151.07% |
| ZBRA240517P00175000 | 1/25/2024 3:24 PM | 175 | 1.52 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 27 | 144.09% |
| ZBRA240517P00180000 | 1/25/2024 3:24 PM | 180 | 1.78 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 51 | 137.65% |
| ZBRA240517P00185000 | 1/16/2024 4:32 PM | 185 | 3.34 | 0.25 | 4.10 | 0.00 | 0.00% | 10 | 44 | 128.39% |
| ZBRA240517P00190000 | 4/1/2024 7:01 PM | 190 | 0.60 | 0.10 | 1.30 | 0.00 | 0.00% | 7 | 47 | 97.46% |
| ZBRA240517P00195000 | 4/25/2024 6:18 PM | 195 | 0.67 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 72 | 93.65% |
| ZBRA240517P00200000 | 2/15/2024 2:50 PM | 200 | 1.10 | 0.20 | 1.75 | 0.00 | 0.00% | 4 | 67 | 93.24% |
| ZBRA240517P00210000 | 4/23/2024 7:45 PM | 210 | 0.50 | 0.05 | 0.00 | 0.00 | 0.00% | 2 | 51 | 50.39% |
| ZBRA240517P00220000 | 4/17/2024 5:36 PM | 220 | 1.30 | 0.20 | 1.50 | 0.00 | 0.00% | 1 | 150 | 71.88% |
| ZBRA240517P00230000 | 4/3/2024 2:57 PM | 230 | 1.29 | 0.20 | 1.70 | 0.00 | 0.00% | 10 | 111 | 64.31% |
| ZBRA240517P00240000 | 4/24/2024 3:16 PM | 240 | 2.80 | 0.75 | 1.55 | 0.00 | 0.00% | 1 | 58 | 57.80% |
| ZBRA240517P00250000 | 4/23/2024 3:32 PM | 250 | 1.95 | 1.80 | 2.35 | -3.05 | -61.00% | 1 | 205 | 56.96% |
| ZBRA240517P00260000 | 4/26/2024 6:35 PM | 260 | 3.46 | 3.20 | 3.90 | -2.64 | -43.28% | 18 | 169 | 56.31% |
| ZBRA240517P00270000 | 4/26/2024 5:52 PM | 270 | 5.30 | 5.20 | 6.00 | -4.40 | -45.36% | 4 | 423 | 55.12% |
| ZBRA240517P00280000 | 4/26/2024 1:53 PM | 280 | 8.70 | 8.10 | 9.10 | -0.90 | -9.38% | 4 | 106 | 54.52% |
| ZBRA240517P00290000 | 4/26/2024 6:05 PM | 290 | 12.25 | 12.10 | 12.80 | -2.95 | -19.41% | 125 | 34 | 53.55% |
| ZBRA240517P00300000 | 4/26/2024 2:31 PM | 300 | 16.70 | 17.20 | 18.00 | -4.10 | -19.71% | 1 | 8 | 53.60% |
| ZBRA240517P00310000 | 4/26/2024 6:04 PM | 310 | 22.90 | 23.20 | 24.00 | -15.70 | -40.67% | 3 | 4 | 53.14% |
| ZBRA240517P00320000 | 4/5/2024 4:34 PM | 320 | 35.00 | 26.80 | 31.30 | 0.00 | 0.00% | 1 | 1 | 55.75% |
| ZBRA240517P00340000 | 4/17/2024 7:51 PM | 340 | 64.10 | 43.30 | 50.20 | 0.00 | 0.00% | 1 | 1 | 52.48% |
| ZBRA240517P00350000 | 2/14/2024 6:17 PM | 350 | 97.00 | 61.10 | 68.70 | 0.00 | 0.00% | 1 | 1 | 97.89% |
Related Tickers
PI Impinj, Inc.
146.56
-5.78%
MSI Motorola Solutions, Inc.
348.94
-0.02%
JNPR Juniper Networks, Inc.
34.76
-0.56%
VSAT Viasat, Inc.
16.14
+5.28%
AAOI Applied Optoelectronics, Inc.
10.85
+1.78%
HPE Hewlett Packard Enterprise Company
17.23
+1.50%
CIEN Ciena Corporation
46.84
+2.53%
UI Ubiquiti Inc.
109.57
+1.61%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.20
-0.76%
CSCO Cisco Systems, Inc.
47.98
-0.26%