Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,866.36 -1,945.39 (-3.10%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Zebra Technologies Corporation (ZBRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517C00100000 | 2024-04-19 11:02AM EDT | 100.00 | 172.90 | 212.30 | 220.30 | 0.00 | - | 1 | 1 | 383.98% |
| ZBRA240517C00145000 | 2023-11-03 9:59AM EDT | 145.00 | 79.50 | 96.50 | 105.90 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA240517C00160000 | 2023-12-26 11:13AM EDT | 160.00 | 115.61 | 91.30 | 100.60 | 0.00 | - | 2 | 1 | 0.00% |
| ZBRA240517C00165000 | 2023-11-03 10:55AM EDT | 165.00 | 60.40 | 78.20 | 87.70 | 0.00 | - | 1 | 1 | 0.00% |
| ZBRA240517C00180000 | 2023-12-21 1:26PM EDT | 180.00 | 89.20 | 70.00 | 78.30 | 0.00 | - | 4 | 5 | 0.00% |
| ZBRA240517C00185000 | 2023-11-09 3:02PM EDT | 185.00 | 37.40 | 60.40 | 63.00 | 0.00 | - | - | 3 | 0.00% |
| ZBRA240517C00195000 | 2024-02-14 3:47PM EDT | 195.00 | 66.00 | 89.20 | 97.60 | 0.00 | - | 1 | 6 | 0.00% |
| ZBRA240517C00200000 | 2024-03-01 12:39PM EDT | 200.00 | 88.43 | 99.00 | 108.00 | 0.00 | - | 1 | 8 | 0.00% |
| ZBRA240517C00210000 | 2023-12-19 12:01PM EDT | 210.00 | 70.60 | 46.10 | 53.90 | 0.00 | - | 1 | 12 | 0.00% |
| ZBRA240517C00220000 | 2024-02-05 12:48PM EDT | 220.00 | 34.25 | 67.30 | 73.30 | 0.00 | - | 1 | 72 | 0.00% |
| ZBRA240517C00230000 | 2024-05-07 2:52PM EDT | 230.00 | 89.80 | 82.50 | 90.70 | 0.00 | - | 1 | 41 | 131.20% |
| ZBRA240517C00240000 | 2024-05-06 10:05AM EDT | 240.00 | 78.40 | 72.50 | 80.50 | 0.00 | - | 1 | 28 | 113.33% |
| ZBRA240517C00250000 | 2024-05-08 1:44PM EDT | 250.00 | 65.50 | 62.60 | 70.00 | 0.00 | - | 1 | 67 | 93.07% |
| ZBRA240517C00260000 | 2024-05-08 1:13PM EDT | 260.00 | 58.86 | 52.70 | 60.10 | 0.00 | - | 1 | 41 | 82.62% |
| ZBRA240517C00270000 | 2024-05-10 10:00AM EDT | 270.00 | 46.77 | 43.10 | 50.50 | +0.60 | +1.30% | 5 | 61 | 77.39% |
| ZBRA240517C00280000 | 2024-05-02 9:38AM EDT | 280.00 | 29.80 | 32.70 | 40.60 | 0.00 | - | 1 | 95 | 60.62% |
| ZBRA240517C00290000 | 2024-05-07 3:49PM EDT | 290.00 | 29.85 | 22.90 | 30.80 | 0.00 | - | 1 | 198 | 85.93% |
| ZBRA240517C00300000 | 2024-05-07 12:27PM EDT | 300.00 | 20.82 | 13.10 | 20.00 | 0.00 | - | 1 | 241 | 60.07% |
| ZBRA240517C00310000 | 2024-05-10 3:42PM EDT | 310.00 | 8.96 | 5.10 | 9.80 | -1.04 | -10.40% | 1 | 132 | 37.56% |
| ZBRA240517C00320000 | 2024-05-10 3:54PM EDT | 320.00 | 3.00 | 2.65 | 2.95 | -2.50 | -45.45% | 3 | 139 | 27.09% |
| ZBRA240517C00330000 | 2024-05-09 2:13PM EDT | 330.00 | 1.40 | 0.70 | 1.55 | 0.00 | - | 12 | 145 | 35.00% |
| ZBRA240517C00340000 | 2024-05-08 1:56PM EDT | 340.00 | 0.85 | 0.10 | 2.00 | 0.00 | - | 12 | 36 | 53.17% |
| ZBRA240517C00350000 | 2024-05-02 3:09PM EDT | 350.00 | 0.40 | 0.00 | 4.60 | 0.00 | - | 3 | 119 | 69.17% |
| ZBRA240517C00360000 | 2024-05-07 1:43PM EDT | 360.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 1 | 53 | 58.79% |
| ZBRA240517C00370000 | 2024-04-30 2:34PM EDT | 370.00 | 0.07 | 0.05 | 1.00 | 0.00 | - | 19 | 75 | 65.97% |
| ZBRA240517C00380000 | 2024-04-29 3:42PM EDT | 380.00 | 0.85 | 0.00 | 4.30 | 0.00 | - | 26 | 291 | 101.66% |
| ZBRA240517C00390000 | 2024-04-29 1:35PM EDT | 390.00 | 0.39 | 0.00 | 4.30 | 0.00 | - | - | 2 | 111.72% |
| ZBRA240517C00400000 | 2024-04-30 9:47AM EDT | 400.00 | 0.15 | 0.00 | 3.20 | 0.00 | - | - | 17 | 113.18% |
| ZBRA240517C00410000 | 2024-04-30 3:03PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 902 | 50.00% |
| ZBRA240517C00420000 | 2024-04-30 2:59PM EDT | 420.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 24 | 72.66% |
| ZBRA240517C00430000 | 2024-04-29 3:46PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 78.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZBRA240517P00100000 | 2023-12-14 1:10PM EDT | 100.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 501.47% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 481.64% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 254.69% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 437.16% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 234.38% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 387.50% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 215.63% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 391.99% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 383.01% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 371.29% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 53 | 202.73% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 244 | 298 | 325.78% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 332.18% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 299.51% |
| ZBRA240517P00170000 | 2024-04-29 3:38PM EDT | 170.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 9 | 282.18% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 277.39% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 266.11% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 249.61% |
| ZBRA240517P00190000 | 2024-04-30 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 140 | 127.34% |
| ZBRA240517P00195000 | 2024-04-30 9:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 82 | 121.09% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 185.74% |
| ZBRA240517P00210000 | 2024-04-30 1:42PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 97 | 129 | 103.91% |
| ZBRA240517P00220000 | 2024-05-03 3:59PM EDT | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 2 | 154 | 180.13% |
| ZBRA240517P00230000 | 2024-05-07 10:52AM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 3 | 107 | 162.11% |
| ZBRA240517P00240000 | 2024-05-03 9:30AM EDT | 240.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 59 | 144.63% |
| ZBRA240517P00250000 | 2024-05-08 9:30AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 207 | 127.59% |
| ZBRA240517P00260000 | 2024-05-09 3:01PM EDT | 260.00 | 0.09 | 0.00 | 2.00 | -0.07 | -43.75% | 1 | 168 | 91.87% |
| ZBRA240517P00270000 | 2024-04-30 2:00PM EDT | 270.00 | 0.65 | 0.00 | 0.30 | 0.00 | - | 16 | 439 | 54.39% |
| ZBRA240517P00280000 | 2024-05-10 1:58PM EDT | 280.00 | 0.25 | 0.15 | 0.55 | 0.00 | - | 1 | 138 | 50.20% |
| ZBRA240517P00290000 | 2024-05-10 2:07PM EDT | 290.00 | 0.20 | 0.15 | 0.35 | -0.34 | -62.96% | 2 | 190 | 37.94% |
| ZBRA240517P00300000 | 2024-05-10 2:52PM EDT | 300.00 | 0.60 | 0.50 | 1.45 | -0.45 | -42.86% | 2 | 62 | 38.34% |
| ZBRA240517P00310000 | 2024-05-10 3:32PM EDT | 310.00 | 2.00 | 1.90 | 2.30 | -0.77 | -27.80% | 18 | 30 | 26.81% |
| ZBRA240517P00320000 | 2024-05-09 2:55PM EDT | 320.00 | 6.70 | 6.30 | 7.20 | 0.00 | - | 1 | 11 | 27.39% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 20.20 | 28.00 | 0.00 | - | 1 | 1 | 67.92% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 250.39% |
© 2024 Yahoo. All rights reserved.