Stocks Options

LAST PRICE
368.3100
TODAY'S CHANGE (%)
Trending Down-2.9300 (-0.7892%)

Bid / Lots
331.5500/ 1
Ask / Lots
374.0000/ 1
Open / Previous Close
372.3000 / 371.2400
Day Range
Low 368.2700
High 374.0300
52 Week Range
Low 194.5937
High 375.8750
Volume
213,560
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.764

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZBRAIn the Money	$229.80In the Money	$238.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ZBRAOut of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$224.80In the Money	$233.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$219.80In the Money	$228.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	ZBRAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$214.80In the Money	$223.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$209.90In the Money	$218.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	ZBRAOut of the Money	---Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$204.90In the Money	$213.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$199.90In the Money	$208.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$194.90In the Money	$203.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$189.90In the Money	$198.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$184.90In the Money	$193.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$180.00In the Money	$188.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$175.00In the Money	$183.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	ZBRAOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$170.00In the Money	$178.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$165.00In the Money	$173.40In the Money	$151.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$155.00In the Money	$163.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$145.10In the Money	$153.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$135.10In the Money	$143.50In the Money	$96.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$125.10In the Money	$133.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$4.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$115.20In the Money	$123.50In the Money	$96.86In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$105.70In the Money	$113.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$3.46Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$95.30In the Money	$103.70In the Money	$59.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	ZBRAOut of the Money	---Out of the Money	$4.40Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZBRAIn the Money	$85.40In the Money	$93.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$280.00	ZBRAOut of the Money	---Out of the Money	$0.65Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZBRAIn the Money	$75.50In the Money	$83.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$290.00	ZBRAOut of the Money	---Out of the Money	$4.50Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZBRAIn the Money	$65.70In the Money	$74.10In the Money	$65.55In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$300.00	ZBRAOut of the Money	$0.10Out of the Money	$4.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZBRAIn the Money	$55.90In the Money	$64.20In the Money	$55.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$310.00	ZBRAOut of the Money	---Out of the Money	$4.70Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ZBRAIn the Money	$46.90In the Money	$54.50In the Money	$50.70In the Money	$5.60In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$320.00	ZBRAOut of the Money	$0.20Out of the Money	$4.80Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
ZBRAIn the Money	$36.80In the Money	$45.00In the Money	$31.10In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$330.00	ZBRAOut of the Money	$0.75Out of the Money	$2.05Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZBRAIn the Money	$28.00In the Money	$35.70In the Money	$26.40In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$340.00	ZBRAOut of the Money	$0.05Out of the Money	$2.80Out of the Money	$3.48Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZBRAIn the Money	$19.40In the Money	$26.90In the Money	$25.09In the Money	$4.27In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$350.00	ZBRAOut of the Money	$2.80Out of the Money	$4.40Out of the Money	$2.33Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
ZBRAUnderlying issue's last price	$14.40Underlying issue's last price	$15.90Underlying issue's last price	$16.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	161Underlying issue's last price	Filter Table By Strike Price of$360.00Underlying issue's last price	ZBRAUnderlying issue's last price	$4.90Underlying issue's last price	$6.60Underlying issue's last price	$5.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	14Underlying issue's last price
ZBRANear the Money	$8.10Near the Money	$10.30Near the Money	$9.00Near the Money	$-1.00Near the Money	2Near the Money	65Near the Money	Filter Table By Strike Price of$370.00	ZBRAIn the Money	$8.70In the Money	$10.00In the Money	$7.00In the Money	$0.00In the Money	---In the Money	21In the Money
ZBRAOut of the Money	$4.30Out of the Money	$6.40Out of the Money	$5.22Out of the Money	$-0.78Out of the Money	1Out of the Money	122Out of the Money	Filter Table By Strike Price of$380.00	ZBRAIn the Money	$14.70In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$2.20Out of the Money	$3.70Out of the Money	$2.20Out of the Money	$-1.00Out of the Money	6Out of the Money	83Out of the Money	Filter Table By Strike Price of$390.00	ZBRAIn the Money	$18.90In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.70Out of the Money	$5.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$400.00	ZBRAIn the Money	$27.80In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$410.00	ZBRAIn the Money	$37.30In the Money	$45.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	ZBRAIn the Money	$47.30In the Money	$55.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.40Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	ZBRAIn the Money	$57.20In the Money	$65.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	ZBRAIn the Money	$67.20In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$450.00	ZBRAIn the Money	$77.20In the Money	$85.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$460.00	ZBRAIn the Money	$87.20In the Money	$95.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	ZBRAIn the Money	$97.20In the Money	$105.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$480.00	ZBRAIn the Money	$107.20In the Money	$115.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$490.00	ZBRAIn the Money	$117.20In the Money	$125.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$500.00	ZBRAIn the Money	$127.20In the Money	$135.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$510.00	ZBRAIn the Money	$137.20In the Money	$145.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zebra Technologies Corp
NASDAQ:ZBRAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 18, 2024)

Put Options (expires Friday October 18, 2024)