NasdaqGS - Delayed Quote • USD
Zebra Technologies Corporation (ZBRA)
At close: April 24 at 4:00 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| 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 | 167.81% |
| ZBRA240517C00200000 | 3/1/2024 4:39 PM | 200 | 88.43 | 99.20 | 107.40 | 0.00 | 0.00% | 1 | 8 | 240.91% |
| ZBRA240517C00210000 | 12/19/2023 4:01 PM | 210 | 70.60 | 45.00 | 50.40 | 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 | 138.13% |
| ZBRA240517C00230000 | 4/9/2024 5:32 PM | 230 | 77.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517C00240000 | 4/22/2024 5:32 PM | 240 | 37.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517C00250000 | 4/22/2024 5:32 PM | 250 | 29.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517C00260000 | 4/23/2024 2:45 PM | 260 | 24.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ZBRA240517C00270000 | 4/23/2024 4:16 PM | 270 | 18.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ZBRA240517C00280000 | 4/24/2024 6:58 PM | 280 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.78% |
| ZBRA240517C00290000 | 4/24/2024 2:25 PM | 290 | 9.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 3.13% |
| ZBRA240517C00300000 | 4/24/2024 7:53 PM | 300 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ZBRA240517C00310000 | 4/23/2024 7:54 PM | 310 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| ZBRA240517C00320000 | 4/24/2024 6:16 PM | 320 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZBRA240517C00330000 | 4/23/2024 7:21 PM | 330 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| ZBRA240517C00340000 | 4/9/2024 5:25 PM | 340 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZBRA240517C00350000 | 4/24/2024 6:16 PM | 350 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 25.00% |
| ZBRA240517C00360000 | 4/12/2024 2:02 PM | 360 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| ZBRA240517C00370000 | 4/16/2024 7:49 PM | 370 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZBRA240517C00380000 | 4/22/2024 4:20 PM | 380 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 25.00% |
| ZBRA240517C00410000 | 4/19/2024 5:28 PM | 410 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZBRA240517C00430000 | 3/28/2024 3:24 PM | 430 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| 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 | 254.61% |
| ZBRA240517P00105000 | 11/3/2023 4:43 PM | 105 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 243.56% |
| ZBRA240517P00110000 | 4/1/2024 2:06 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| ZBRA240517P00115000 | 10/12/2023 4:51 PM | 115 | 1.20 | 0.20 | 4.20 | 0.00 | 0.00% | - | 1 | 218.85% |
| ZBRA240517P00120000 | 3/28/2024 7:12 PM | 120 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| ZBRA240517P00125000 | 10/13/2023 5:36 PM | 125 | 2.27 | 1.25 | 2.30 | 0.00 | 0.00% | - | 1 | 191.65% |
| ZBRA240517P00130000 | 3/28/2024 7:13 PM | 130 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| ZBRA240517P00135000 | 11/2/2023 2:21 PM | 135 | 4.10 | 0.10 | 5.40 | 0.00 | 0.00% | - | 9 | 192.70% |
| ZBRA240517P00140000 | 11/8/2023 7:22 PM | 140 | 3.50 | 0.10 | 5.80 | 0.00 | 0.00% | 470 | 874 | 187.35% |
| ZBRA240517P00145000 | 11/14/2023 5:24 PM | 145 | 3.50 | 0.10 | 6.00 | 0.00 | 0.00% | 15 | 57 | 180.59% |
| ZBRA240517P00150000 | 4/18/2024 5:43 PM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| ZBRA240517P00155000 | 11/20/2023 7:40 PM | 155 | 3.60 | 0.00 | 2.70 | 0.00 | 0.00% | 244 | 298 | 137.82% |
| ZBRA240517P00160000 | 11/24/2023 4:25 PM | 160 | 3.70 | 0.25 | 6.00 | 0.00 | 0.00% | 12 | 95 | 158.33% |
| ZBRA240517P00165000 | 1/19/2024 7:31 PM | 165 | 1.50 | 0.00 | 4.70 | 0.00 | 0.00% | 2 | 3 | 140.94% |
| ZBRA240517P00170000 | 4/3/2024 4:19 PM | 170 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| ZBRA240517P00175000 | 1/25/2024 3:24 PM | 175 | 1.52 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 27 | 128.27% |
| ZBRA240517P00180000 | 1/25/2024 3:24 PM | 180 | 1.78 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 51 | 121.83% |
| ZBRA240517P00185000 | 1/16/2024 4:32 PM | 185 | 3.34 | 0.25 | 4.10 | 0.00 | 0.00% | 10 | 44 | 112.82% |
| ZBRA240517P00190000 | 4/1/2024 7:01 PM | 190 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| ZBRA240517P00195000 | 3/19/2024 7:38 PM | 195 | 0.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 72 | 103.37% |
| ZBRA240517P00200000 | 2/15/2024 2:50 PM | 200 | 1.10 | 0.20 | 1.75 | 0.00 | 0.00% | 4 | 67 | 79.32% |
| ZBRA240517P00210000 | 4/23/2024 7:45 PM | 210 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| ZBRA240517P00220000 | 4/17/2024 5:36 PM | 220 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ZBRA240517P00230000 | 4/3/2024 2:57 PM | 230 | 1.29 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| ZBRA240517P00240000 | 4/24/2024 3:16 PM | 240 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ZBRA240517P00250000 | 4/23/2024 3:32 PM | 250 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ZBRA240517P00260000 | 4/23/2024 2:37 PM | 260 | 7.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ZBRA240517P00270000 | 4/24/2024 3:16 PM | 270 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 3.13% |
| ZBRA240517P00280000 | 4/24/2024 7:36 PM | 280 | 14.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517P00290000 | 4/24/2024 6:15 PM | 290 | 21.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517P00300000 | 4/17/2024 5:33 PM | 300 | 28.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517P00310000 | 4/18/2024 3:51 PM | 310 | 38.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517P00320000 | 4/5/2024 4:34 PM | 320 | 35.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517P00340000 | 4/17/2024 7:51 PM | 340 | 64.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ZBRA240517P00350000 | 2/14/2024 6:17 PM | 350 | 97.00 | 61.10 | 68.70 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
PI Impinj, Inc.
120.91
-2.24%
MSI Motorola Solutions, Inc.
345.11
-0.13%
VSAT Viasat, Inc.
16.12
-3.76%
HPE Hewlett Packard Enterprise Company
16.93
+0.59%
UI Ubiquiti Inc.
108.77
+2.57%
CIEN Ciena Corporation
45.04
+0.72%
JNPR Juniper Networks, Inc.
35.36
-1.45%
AAOI Applied Optoelectronics, Inc.
10.85
-3.64%
NTGR NETGEAR, Inc.
14.74
+1.10%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.28
-1.49%