Stocks Options

LAST PRICE
364.3000
TODAY'S CHANGE (%)
Trending Down-6.0200 (-1.6256%)

Bid / Lots
351.7300/ 1
Ask / Lots
376.0000/ 1
Open / Previous Close
369.8400 / 370.3200
Day Range
Low 363.3900
High 370.2450
52 Week Range
Low 194.5937
High 375.8750
Volume
359,563
above 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 34.535

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZBRAIn the Money	$226.00In the Money	$235.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$220.90In the Money	$230.00In 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	$216.00In the Money	$225.00In 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	$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	$210.90In the Money	$220.00In 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	$3.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$206.00In the Money	$215.00In 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	$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	$200.90In the Money	$210.00In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZBRAIn the Money	$196.00In the Money	$205.00In 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	$1.05Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZBRAIn the Money	$191.00In the Money	$200.40In 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	$3.90Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$186.10In the Money	$195.40In 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	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZBRAIn the Money	$181.20In the Money	$190.50In 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	$4.00Out of the Money	$2.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$176.10In the Money	$185.50In 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	$4.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$171.20In the Money	$180.50In 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	$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	$166.30In the Money	$175.60In 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	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$161.30In the Money	$170.70In the Money	$0.00In 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	$4.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$151.40In the Money	$160.80In 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	$4.40Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZBRAIn the Money	$142.00In the Money	$150.90In 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	$4.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$132.00In the Money	$141.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	ZBRAOut of the Money	---Out of the Money	$4.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$122.10In the Money	$131.00In 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	$4.70Out of the Money	$3.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZBRAIn the Money	$112.20In the Money	$121.60In the Money	$84.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$250.00	ZBRAOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZBRAIn the Money	$102.50In the Money	$111.90In the Money	$89.75In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$260.00	ZBRAOut of the Money	$0.30Out of the Money	$4.80Out of the Money	$3.00Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZBRAIn the Money	$93.00In the Money	$101.70In the Money	$55.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$270.00	ZBRAOut of the Money	$0.05Out of the Money	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$83.50In the Money	$92.70In the Money	$59.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$280.00	ZBRAOut of the Money	$0.55Out of the Money	$5.70Out of the Money	$8.26Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZBRAIn the Money	$74.00In the Money	$83.00In 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	$0.75Out of the Money	$6.10Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZBRAIn the Money	$64.80In the Money	$74.00In the Money	$72.44In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$300.00	ZBRAOut of the Money	$1.00Out of the Money	$4.40Out of the Money	$5.86Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
ZBRAIn the Money	$55.70In the Money	$64.70In the Money	$43.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$310.00	ZBRAOut of the Money	$3.00Out of the Money	$7.70Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ZBRAIn the Money	$47.40In the Money	$55.90In the Money	$57.23In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$320.00	ZBRAOut of the Money	$4.10Out of the Money	$8.70Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ZBRAIn the Money	$39.40In the Money	$47.40In the Money	$40.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$330.00	ZBRAOut of the Money	$6.00Out of the Money	$10.40Out of the Money	$20.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$31.80In the Money	$39.90In the Money	$27.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$340.00	ZBRAOut of the Money	$8.20Out of the Money	$11.10Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$27.30In the Money	$30.80In the Money	$27.70In the Money	$0.00In the Money	---In the Money	128In the Money	Filter Table By Strike Price of$350.00	ZBRAOut of the Money	$11.00Out of the Money	$16.00Out of the Money	$10.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZBRAUnderlying issue's last price	$20.50Underlying issue's last price	$24.10Underlying issue's last price	$23.55Underlying issue's last price	$-3.50Underlying issue's last price	1Underlying issue's last price	38Underlying issue's last price	Filter Table By Strike Price of$360.00Underlying issue's last price	ZBRAUnderlying issue's last price	$14.10Underlying issue's last price	$17.40Underlying issue's last price	$14.47Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price
ZBRAOut of the Money	$16.30Out of the Money	$19.20Out of the Money	$18.03Out of the Money	$-3.22Out of the Money	3Out of the Money	15Out of the Money	Filter Table By Strike Price of$370.00	ZBRAIn the Money	$19.50In the Money	$21.80In the Money	$18.60In the Money	$0.00In the Money	---In the Money	14In the Money
ZBRAOut of the Money	$12.10Out of the Money	$15.00Out of the Money	$13.52Out of the Money	$-2.28Out of the Money	1Out of the Money	68Out of the Money	Filter Table By Strike Price of$380.00	ZBRAIn the Money	$24.40In the Money	$27.60In the Money	$24.50In the Money	$2.40In the Money	1In the Money	10In the Money
ZBRAOut of the Money	$9.10Out of the Money	$12.00Out of the Money	$10.99Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$390.00	ZBRAIn the Money	$31.30In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$6.50Out of the Money	$9.40Out of the Money	$9.00Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$400.00	ZBRAIn the Money	$36.90In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$4.70Out of the Money	$7.10Out of the Money	$6.30Out of the Money	$1.00Out of the Money	3Out of the Money	114Out of the Money	Filter Table By Strike Price of$410.00	ZBRAIn the Money	$45.10In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$3.40Out of the Money	$5.70Out of the Money	$4.59Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$420.00	ZBRAIn the Money	$53.20In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$2.10Out of the Money	$7.10Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$430.00	ZBRAIn the Money	$62.00In the Money	$71.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.60Out of the Money	$4.80Out of the Money	$2.74Out of the Money	$0.24Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	ZBRAIn the Money	$71.40In the Money	$80.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.35Out of the Money	$4.80Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$450.00	ZBRAIn the Money	$81.00In the Money	$90.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.20Out of the Money	$4.80Out 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$460.00	ZBRAIn the Money	$91.00In the Money	$100.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.70Out 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$470.00	ZBRAIn the Money	$101.00In the Money	$110.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.50Out 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$480.00	ZBRAIn the Money	$110.80In the Money	$120.00In 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	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$490.00	ZBRAIn the Money	$120.80In the Money	$130.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$500.00	ZBRAIn the Money	$131.00In the Money	$140.00In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)