Singapore markets open in 10 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,751.80 -132.51 (-0.20%) CMC Crypto 200
1,431.08 +16.32 (+1.15%)
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 | 172.80 | 180.80 | 0.00 | - | 1 | 1 | 170.31% |
| 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 | 169.24% |
| ZBRA240517C00200000 | 2024-03-01 12:39PM EDT | 200.00 | 88.43 | 99.00 | 108.00 | 0.00 | - | 1 | 8 | 240.73% |
| 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 | 139.08% |
| ZBRA240517C00230000 | 2024-04-09 1:32PM EDT | 230.00 | 77.82 | 45.00 | 52.60 | 0.00 | - | 1 | 42 | 60.46% |
| ZBRA240517C00240000 | 2024-04-22 1:32PM EDT | 240.00 | 37.10 | 36.10 | 44.00 | 0.00 | - | 1 | 29 | 58.06% |
| ZBRA240517C00250000 | 2024-04-22 1:32PM EDT | 250.00 | 29.30 | 29.20 | 32.80 | 0.00 | - | 1 | 68 | 51.51% |
| ZBRA240517C00260000 | 2024-04-23 10:38AM EDT | 260.00 | 24.00 | 23.40 | 25.50 | +0.30 | +1.27% | 2 | 41 | 53.66% |
| ZBRA240517C00270000 | 2024-04-23 12:16PM EDT | 270.00 | 18.00 | 17.60 | 18.40 | +0.25 | +1.41% | 4 | 69 | 51.85% |
| ZBRA240517C00280000 | 2024-04-22 3:43PM EDT | 280.00 | 11.60 | 12.40 | 13.20 | 0.00 | - | 6 | 100 | 50.81% |
| ZBRA240517C00290000 | 2024-04-23 3:20PM EDT | 290.00 | 9.10 | 8.40 | 9.10 | +1.30 | +16.67% | 25 | 192 | 50.04% |
| ZBRA240517C00300000 | 2024-04-23 3:59PM EDT | 300.00 | 5.80 | 5.40 | 6.20 | +0.40 | +7.41% | 32 | 218 | 51.32% |
| ZBRA240517C00310000 | 2024-04-23 3:54PM EDT | 310.00 | 3.70 | 3.30 | 4.00 | +0.91 | +32.62% | 11 | 113 | 50.82% |
| ZBRA240517C00320000 | 2024-04-23 10:47AM EDT | 320.00 | 2.15 | 1.40 | 2.45 | +0.40 | +22.86% | 1 | 114 | 50.16% |
| ZBRA240517C00330000 | 2024-04-23 3:21PM EDT | 330.00 | 1.40 | 0.55 | 5.00 | +0.10 | +7.69% | 4 | 81 | 59.27% |
| ZBRA240517C00340000 | 2024-04-09 1:25PM EDT | 340.00 | 6.30 | 0.20 | 1.25 | 0.00 | - | 1 | 29 | 53.83% |
| ZBRA240517C00350000 | 2024-04-19 1:28PM EDT | 350.00 | 1.35 | 0.40 | 4.60 | 0.00 | - | 1 | 22 | 70.22% |
| ZBRA240517C00360000 | 2024-04-12 10:02AM EDT | 360.00 | 1.29 | 0.05 | 4.70 | 0.00 | - | 10 | 49 | 75.10% |
| ZBRA240517C00370000 | 2024-04-16 3:49PM EDT | 370.00 | 0.48 | 0.05 | 4.60 | 0.00 | - | 1 | 65 | 80.21% |
| ZBRA240517C00380000 | 2024-04-22 12:20PM EDT | 380.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 15 | 266 | 67.82% |
| ZBRA240517C00410000 | 2024-04-19 1:28PM EDT | 410.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 80.49% |
| ZBRA240517C00430000 | 2024-03-28 11:24AM EDT | 430.00 | 1.50 | 0.00 | 4.50 | 0.00 | - | 1 | 1 | 108.13% |
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 | 248.68% |
| ZBRA240517P00105000 | 2023-11-03 12:43PM EDT | 105.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 237.79% |
| ZBRA240517P00110000 | 2024-04-01 10:06AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 104 | 121.88% |
| ZBRA240517P00115000 | 2023-10-12 12:51PM EDT | 115.00 | 1.20 | 0.20 | 4.20 | 0.00 | - | - | 1 | 213.65% |
| ZBRA240517P00120000 | 2024-03-28 3:12PM EDT | 120.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 11 | 118.75% |
| ZBRA240517P00125000 | 2023-10-13 1:36PM EDT | 125.00 | 2.27 | 1.25 | 2.30 | 0.00 | - | - | 1 | 187.01% |
| ZBRA240517P00130000 | 2024-03-28 3:13PM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 107.81% |
| ZBRA240517P00135000 | 2023-11-02 10:21AM EDT | 135.00 | 4.10 | 0.10 | 5.40 | 0.00 | - | - | 9 | 188.01% |
| ZBRA240517P00140000 | 2023-11-08 3:22PM EDT | 140.00 | 3.50 | 0.10 | 5.80 | 0.00 | - | 470 | 874 | 182.76% |
| ZBRA240517P00145000 | 2023-11-14 1:24PM EDT | 145.00 | 3.50 | 0.10 | 6.00 | 0.00 | - | 15 | 57 | 176.12% |
| ZBRA240517P00150000 | 2024-04-18 1:43PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 21 | 53 | 92.58% |
| ZBRA240517P00155000 | 2023-11-20 3:40PM EDT | 155.00 | 3.60 | 0.00 | 4.80 | 0.00 | - | 244 | 298 | 151.86% |
| ZBRA240517P00160000 | 2023-11-24 12:25PM EDT | 160.00 | 3.70 | 0.25 | 6.00 | 0.00 | - | 12 | 95 | 154.32% |
| ZBRA240517P00165000 | 2024-01-19 3:31PM EDT | 165.00 | 1.50 | 0.00 | 4.70 | 0.00 | - | 2 | 3 | 137.31% |
| ZBRA240517P00170000 | 2024-04-03 12:19PM EDT | 170.00 | 0.15 | 0.05 | 4.40 | 0.00 | - | 1 | 7 | 129.03% |
| ZBRA240517P00175000 | 2024-01-25 11:24AM EDT | 175.00 | 1.52 | 0.00 | 4.80 | 0.00 | - | 3 | 27 | 124.88% |
| ZBRA240517P00180000 | 2024-01-25 11:24AM EDT | 180.00 | 1.78 | 0.00 | 4.80 | 0.00 | - | 3 | 51 | 118.58% |
| ZBRA240517P00185000 | 2024-01-16 12:32PM EDT | 185.00 | 3.34 | 0.25 | 4.10 | 0.00 | - | 10 | 44 | 109.74% |
| ZBRA240517P00190000 | 2024-04-01 3:01PM EDT | 190.00 | 0.60 | 0.10 | 1.45 | 0.00 | - | 7 | 47 | 83.33% |
| ZBRA240517P00195000 | 2024-03-19 3:38PM EDT | 195.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 72 | 100.48% |
| ZBRA240517P00200000 | 2024-02-15 10:50AM EDT | 200.00 | 1.10 | 0.20 | 1.75 | 0.00 | - | 4 | 67 | 77.00% |
| ZBRA240517P00210000 | 2024-04-23 3:45PM EDT | 210.00 | 0.50 | 0.05 | 1.30 | -0.80 | -61.54% | 2 | 50 | 62.50% |
| ZBRA240517P00220000 | 2024-04-17 1:36PM EDT | 220.00 | 1.30 | 0.25 | 5.10 | 0.00 | - | 1 | 150 | 74.72% |
| ZBRA240517P00230000 | 2024-04-03 10:57AM EDT | 230.00 | 1.29 | 0.60 | 4.10 | 0.00 | - | 10 | 111 | 61.33% |
| ZBRA240517P00240000 | 2024-04-23 2:40PM EDT | 240.00 | 2.85 | 2.60 | 3.20 | +0.35 | +14.00% | 2 | 57 | 54.42% |
| ZBRA240517P00250000 | 2024-04-23 11:01AM EDT | 250.00 | 5.00 | 4.00 | 5.00 | -1.40 | -21.88% | 3 | 205 | 51.82% |
| ZBRA240517P00260000 | 2024-04-23 10:37AM EDT | 260.00 | 7.80 | 6.90 | 7.60 | -1.12 | -12.56% | 2 | 167 | 51.06% |
| ZBRA240517P00270000 | 2024-04-23 1:39PM EDT | 270.00 | 11.00 | 10.50 | 11.20 | -4.43 | -28.71% | 2 | 423 | 50.98% |
| ZBRA240517P00280000 | 2024-04-23 3:33PM EDT | 280.00 | 15.80 | 15.40 | 16.00 | -2.70 | -14.59% | 4 | 102 | 49.97% |
| ZBRA240517P00290000 | 2024-04-18 10:05AM EDT | 290.00 | 22.70 | 21.20 | 22.20 | -2.20 | -8.84% | 1 | 34 | 50.09% |
| ZBRA240517P00300000 | 2024-04-17 1:33PM EDT | 300.00 | 28.20 | 26.30 | 32.90 | 0.00 | - | 1 | 7 | 51.17% |
| ZBRA240517P00310000 | 2024-04-18 11:51AM EDT | 310.00 | 38.60 | 32.30 | 40.70 | 0.00 | - | 1 | 4 | 65.52% |
| ZBRA240517P00320000 | 2024-04-05 12:34PM EDT | 320.00 | 35.00 | 41.30 | 49.20 | 0.00 | - | 1 | 1 | 67.69% |
| ZBRA240517P00340000 | 2024-04-17 3:51PM EDT | 340.00 | 64.10 | 60.00 | 68.80 | 0.00 | - | 1 | 1 | 50.83% |
| ZBRA240517P00350000 | 2024-02-14 2:17PM EDT | 350.00 | 97.00 | 61.10 | 68.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.