Stocks Options

LAST PRICE
385.9100
TODAY'S CHANGE (%)
Trending Down-8.7500 (-2.2171%)

Bid / Lots
380.0000/ 1
Ask / Lots
415.0000/ 1
Open / Previous Close
395.0400 / 394.6600
Day Range
Low 382.1201
High 395.1550
52 Week Range
Low 212.4000
High 405.6200
Volume
372,348
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 32.873

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	$246.90In the Money	$254.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$241.90In the Money	$249.90In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$236.90In the Money	$245.10In 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	$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	$231.80In the Money	$239.80In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$226.90In the Money	$235.10In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$221.90In the Money	$230.10In 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	$216.90In 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$165.00	ZBRAOut of the Money	---Out of the Money	$3.70Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ZBRAIn the Money	$211.90In 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$170.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$206.90In 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$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	$201.90In the Money	$210.10In 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	$2.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ZBRAIn the Money	$196.90In the Money	$205.10In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$191.90In the Money	$200.10In 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	$186.90In the Money	$195.10In 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	$181.90In the Money	$190.10In 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	$4.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$171.90In the Money	$180.10In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
ZBRAIn the Money	$161.70In the Money	$170.10In 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	$4.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZBRAIn the Money	$151.90In the Money	$160.10In 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	$4.30Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$141.90In the Money	$150.10In 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	$3.37Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ZBRAIn the Money	$132.00In the Money	$139.10In 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	---Out of the Money	$4.30Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZBRAIn the Money	$122.10In the Money	$129.10In the Money	$130.01In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$260.00	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	10Out of the Money
ZBRAIn the Money	$112.00In the Money	$119.10In 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	---Out of the Money	$4.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZBRAIn the Money	$101.90In the Money	$109.10In 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	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ZBRAIn the Money	$91.90In the Money	$99.10In the Money	$109.24In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$290.00	ZBRAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ZBRAIn the Money	$81.90In the Money	$89.10In the Money	$75.33In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$300.00	ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
ZBRAIn the Money	$71.70In the Money	$79.10In 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	---Out of the Money	$1.80Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
ZBRAIn the Money	$61.90In the Money	$69.10In the Money	$65.03In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$320.00	ZBRAOut of the Money	---Out of the Money	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
ZBRAIn the Money	$52.10In the Money	$59.10In the Money	$59.45In the Money	$-16.25In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$330.00	ZBRAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.78Out of the Money	3Out of the Money	15Out of the Money
ZBRAIn the Money	$42.20In the Money	$49.10In the Money	$44.40In the Money	$-16.43In the Money	3In the Money	12In the Money	Filter Table By Strike Price of$340.00	ZBRAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
ZBRAIn the Money	$31.80In the Money	$39.10In the Money	$52.97In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$350.00	ZBRAOut of the Money	---Out of the Money	$3.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
ZBRAIn the Money	$22.00In the Money	$29.10In the Money	$24.60In the Money	$-11.70In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$360.00	ZBRAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	179Out of the Money
ZBRAIn the Money	$12.00In the Money	$19.10In the Money	$14.55In the Money	$-15.55In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$370.00	ZBRAOut of the Money	---Out of the Money	$3.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ZBRAUnderlying issue's last price	$2.05Underlying issue's last price	$9.10Underlying issue's last price	$4.40Underlying issue's last price	$-9.66Underlying issue's last price	7Underlying issue's last price	97Underlying issue's last price	Filter Table By Strike Price of$380.00Underlying issue's last price	ZBRAUnderlying issue's last price	---Underlying issue's last price	$2.90Underlying issue's last price	$0.05Underlying issue's last price	$-1.98Underlying issue's last price	2Underlying issue's last price	48Underlying issue's last price
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$2.10Out of the Money	$-9.80Out of the Money	1Out of the Money	72Out of the Money	Filter Table By Strike Price of$390.00	ZBRAIn the Money	$0.90In the Money	$8.00In the Money	$5.00In the Money	$2.32In the Money	3In the Money	13In the Money
ZBRAOut of the Money	---Out of the Money	$0.80Out of the Money	$0.59Out of the Money	$-0.68Out of the Money	16Out of the Money	265Out of the Money	Filter Table By Strike Price of$400.00	ZBRAIn the Money	$9.90In the Money	$18.00In the Money	$15.20In the Money	$11.45In the Money	1In the Money	4In the Money
ZBRAOut of the Money	---Out of the Money	$3.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$410.00	ZBRAIn the Money	$19.90In the Money	$28.30In the Money	$22.20In the Money	$7.00In the Money	1In the Money	1In the Money
ZBRAOut of the Money	---Out of the Money	$2.50Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$420.00	ZBRAIn the Money	$29.90In the Money	$38.30In the Money	$35.50In the Money	$35.50In the Money	20In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$-0.20Out of the Money	11Out of the Money	33Out of the Money	Filter Table By Strike Price of$430.00	ZBRAIn the Money	$39.90In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$0.05Out of the Money	$1.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$440.00	ZBRAIn the Money	$49.90In the Money	$58.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$3.00Out 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	$59.90In the Money	$68.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$460.00	ZBRAIn the Money	$69.90In the Money	$78.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.30Out 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$470.00	ZBRAIn the Money	$79.90In the Money	$88.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$4.80Out 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$480.00	ZBRAIn the Money	$89.90In the Money	$98.10In 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	$0.40Out 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	$99.10In the Money	$108.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZBRAOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$500.00	ZBRAIn the Money	$109.90In the Money	$118.10In 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)