Stocks Options

LAST PRICE
400.9400
TODAY'S CHANGE (%)
Trending Up3.7500 (0.9441%)

Bid / Lots
390.0000/ 1
Ask / Lots
415.8900/ 1
Open / Previous Close
400.0300 / 397.1900
Day Range
Low 398.1250
High 404.3200
52 Week Range
Low 227.6500
High 405.6200
Volume
419,953
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 32.457

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZBRAIn the Money	$296.20In the Money	$306.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
ZBRAIn the Money	$291.20In the Money	$301.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.42Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZBRAIn the Money	$286.10In the Money	$295.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$281.30In the Money	$291.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZBRAIn the Money	$277.00In the Money	$286.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	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	1Out of the Money
ZBRAIn the Money	$272.00In the Money	$281.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	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	$267.00In the Money	$276.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ZBRAOut of the Money	---Out of the Money	$0.85Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
ZBRAIn the Money	$262.00In the Money	$271.00In 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	$4.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$257.00In the Money	$266.50In 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	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ZBRAIn the Money	$252.00In the Money	$261.10In 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	$0.45Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$247.00In the Money	$256.10In 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	$7.40Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZBRAIn the Money	$242.00In the Money	$251.00In the Money	$70.80In the Money	$0.00In the Money	---In the Money	1In 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	$237.00In the Money	$246.70In 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	$0.50Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZBRAIn the Money	$232.00In the Money	$241.10In 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	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$227.00In the Money	$236.60In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$222.00In the Money	$231.10In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZBRAIn the Money	$217.00In the Money	$226.70In 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	$4.88Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZBRAIn the Money	$212.00In the Money	$220.60In the Money	$61.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$14.58Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZBRAIn the Money	$207.00In the Money	$216.20In the Money	$84.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$190.00	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	28Out of the Money
ZBRAIn the Money	$202.00In the Money	$211.70In the Money	$51.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$195.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ZBRAIn the Money	$197.00In the Money	$206.00In the Money	$167.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
ZBRAIn the Money	$187.00In the Money	$196.60In the Money	$72.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$210.00	ZBRAOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ZBRAIn the Money	$177.00In the Money	$186.40In the Money	$152.90In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ZBRAIn the Money	$167.00In the Money	$176.30In the Money	$147.40In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$230.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ZBRAIn the Money	$157.00In the Money	$165.70In the Money	$165.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$240.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ZBRAIn the Money	$147.20In the Money	$156.90In the Money	$125.95In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$250.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
ZBRAIn the Money	$137.90In the Money	$145.90In the Money	$135.40In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$260.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
ZBRAIn the Money	$127.10In the Money	$136.60In the Money	$121.21In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$270.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
ZBRAIn the Money	$117.00In the Money	$126.60In the Money	$92.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$280.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$6.06Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
ZBRAIn the Money	$107.20In the Money	$116.50In the Money	$65.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$290.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ZBRAIn the Money	$97.10In the Money	$106.50In the Money	$93.49In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$300.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ZBRAIn the Money	$87.00In the Money	$96.70In the Money	$47.70In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$310.00	ZBRAOut of the Money	---Out of the Money	$4.40Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
ZBRAIn the Money	$77.30In the Money	$86.90In the Money	$62.93In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$320.00	ZBRAOut of the Money	---Out of the Money	$4.50Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money
ZBRAIn the Money	$68.50In the Money	$75.90In the Money	$65.35In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$330.00	ZBRAOut of the Money	---Out of the Money	$1.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
ZBRAIn the Money	$58.90In the Money	$66.00In the Money	$57.08In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$340.00	ZBRAOut of the Money	$0.25Out of the Money	$4.70Out of the Money	$0.40Out of the Money	$-0.45Out of the Money	5Out of the Money	83Out of the Money
ZBRAIn the Money	$48.80In the Money	$56.00In the Money	$49.60In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$350.00	ZBRAOut of the Money	$0.05Out of the Money	$4.90Out of the Money	$2.69Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money
ZBRAIn the Money	$39.30In the Money	$46.20In the Money	$29.75In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$360.00	ZBRAOut of the Money	$0.25Out of the Money	$2.95Out of the Money	$3.26Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
ZBRAIn the Money	$29.90In the Money	$37.40In the Money	$32.72In the Money	$2.72In the Money	1In the Money	33In the Money	Filter Table By Strike Price of$370.00	ZBRAOut of the Money	$1.05Out of the Money	$2.10Out of the Money	$3.68Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
ZBRAIn the Money	$21.20In the Money	$28.50In the Money	$24.07In the Money	$3.56In the Money	1In the Money	173In the Money	Filter Table By Strike Price of$380.00	ZBRAOut of the Money	$1.85Out of the Money	$3.30Out of the Money	$3.27Out of the Money	$-2.75Out of the Money	1Out of the Money	48Out of the Money
ZBRAIn the Money	$14.10In the Money	$21.00In the Money	$17.00In the Money	$2.51In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$390.00	ZBRAOut of the Money	$4.10Out of the Money	$5.50Out of the Money	$5.20Out of the Money	$-2.70Out of the Money	302Out of the Money	14Out of the Money
ZBRAUnderlying issue's last price	$9.80Underlying issue's last price	$13.50Underlying issue's last price	$13.95Underlying issue's last price	$4.21Underlying issue's last price	2Underlying issue's last price	65Underlying issue's last price	Filter Table By Strike Price of$400.00Underlying issue's last price	ZBRAUnderlying issue's last price	$7.60Underlying issue's last price	$9.40Underlying issue's last price	$9.11Underlying issue's last price	$-4.59Underlying issue's last price	1Underlying issue's last price	9Underlying issue's last price
ZBRAOut of the Money	$5.30Out of the Money	$8.20Out of the Money	$6.30Out of the Money	$3.10Out of the Money	5Out of the Money	61Out of the Money	Filter Table By Strike Price of$410.00	ZBRAIn the Money	$13.50In the Money	$17.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.85Out of the Money	$3.90Out of the Money	$2.88Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$420.00	ZBRAIn the Money	$17.90In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.15Out of the Money	$3.70Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$430.00	ZBRAIn the Money	$26.60In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	$0.10Out of the Money	$3.10Out of the Money	$1.13Out of the Money	$0.13Out of the Money	1Out of the Money	26Out of the Money	Filter Table By Strike Price of$440.00	ZBRAIn the Money	$36.30In the Money	$43.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$1.45Out of the Money	$2.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	ZBRAIn the Money	$45.90In the Money	$53.40In the Money	$78.30In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$3.50Out 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$460.00	ZBRAIn the Money	$54.80In the Money	$64.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.60Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$470.00	ZBRAIn the Money	$65.20In the Money	$73.30In 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$480.00	ZBRAIn the Money	$74.80In the Money	$84.00In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$490.00	ZBRAIn the Money	$85.20In the Money	$93.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$1.70Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$500.00	ZBRAIn the Money	$96.00In the Money	$103.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$-0.25Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$510.00	ZBRAIn the Money	$106.00In the Money	$113.30In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)