NASDAQ:ZBRA - Zebra Technologies Options Chain

Get Started

$175.68 +4.01 (+2.34 %)

(As of 05/24/2019 04:00 PM ET)

Previous Close$175.68

Today's Range$172.52 - $175.73

52-Week Range$136.16 - $237.15

Volume925,830 shs

Average Volume531,394 shs

Market Capitalization$9.48 billion

P/E Ratio17.17

Dividend YieldN/A

Beta1.42

Zebra Technologies (NASDAQ:ZBRA) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
6/21/2019	$350.00	$0.125	Call	0	0	0.996689 (+0.038029)	0.008462
6/21/2019	$340.00	$0.125	Call	0	0	0.96204 (+0.024621)	0.008717
6/21/2019	$330.00	$0.125	Call	0	0	0.938017 (+0.038501)	0.009843
6/21/2019	$320.00	$0.125	Call	0	0	0.89842 (+0.036873)	0.010037
6/21/2019	$310.00	$0.125	Call	0	0	0.858514 (+0.036395)	0.010352
6/21/2019	$300.00	$0.125	Call	0	0	0.817467 (+0.036622)	0.010751
6/21/2019	$290.00	$0.125	Call	0	0	0.774544 (+0.035128)	0.011197
6/21/2019	$280.00	$0.125	Call	0	4	0.729997 (+0.035153)	0.011745
6/21/2019	$270.00	$0.125	Call	0	0	0.683297 (+0.03296)	0.012384
6/21/2019	$260.00	$0.125	Call	0	17	0.635444 (+0.033327)	0.0133
6/21/2019	$250.00	$0.125	Call	0	10	0.585271 (+0.039473)	0.014465
6/21/2019	$240.00	$0.125	Call	0	26	0.524271 (+0.031698)	0.014608
6/21/2019	$230.00	$0.125	Call	0	70	0.467129 (+0.031072)	0.016131
6/21/2019	$220.00	$0.025	Call	2	262	0.333281 (+0.025685)	0.005038
6/21/2019	$210.00	$0.100	Call	7	333	0.329853 (+0.010145)	0.01784
6/21/2019	$200.00	$0.350	Call	45	551 (+9)	0.324507 (+0.014426)	0.054437
6/21/2019	$195.00	$0.625	Call	2	139 (+6)	0.321219 (+0.015935)	0.08996
6/21/2019	$190.00	$1.150	Call	54	177 (-42)	0.323769 (+0.015734)	0.14799
6/21/2019	$185.00	$2.025	Call	113	96 (+24)	0.328418 (+0.015296)	0.229372
6/21/2019	$180.00	$3.350	Call	165	68 (+12)	0.333665 (+0.015784)	0.331244
6/21/2019	$175.00	$5.250	Call	13	36 (+4)	0.341171 (+0.014994)	0.447553
6/21/2019	$170.00	$7.750	Call	1	38	0.349545 (+0.015016)	0.566651
6/21/2019	$165.00	$10.900	Call	0	8	0.362339 (+0.010654)	0.676439
6/21/2019	$160.00	$14.550	Call	1	4 (+2)	0.375556 (+0.011957)	0.769134
6/21/2019	$155.00	$18.650	Call	0	4	0.393006 (+0.007825)	0.840066
6/21/2019	$150.00	$23.050	Call	0	0	0.412393 (-0.018092)	0.891656
6/21/2019	$350.00	$178.450	Put	0	0	1.1564	-0.98688
6/21/2019	$340.00	$168.650	Put	0	0	1.1874	-0.975341
6/21/2019	$330.00	$158.500	Put	0	0	1.09039	-0.982999
6/21/2019	$320.00	$148.450	Put	0	0	1.02514	-0.98578
6/21/2019	$310.00	$138.450	Put	0	0	0.978687	-0.985282
6/21/2019	$300.00	$128.450	Put	0	0	0.930072	-0.984824
6/21/2019	$290.00	$118.450	Put	0	0	0.880297	-0.9842
6/21/2019	$280.00	$108.550	Put	0	0	0.867894	-0.976115
6/21/2019	$270.00	$98.550	Put	0	0	0.814348	-0.974944
6/21/2019	$260.00	$88.300	Put	1	1	0
6/21/2019	$250.00	$78.500	Put	0	0	0.68169	-0.975953
6/21/2019	$240.00	$68.400	Put	0	10	0.578591	-0.984378
6/21/2019	$230.00	$58.500	Put	0	10	0.559596	-0.97148
6/21/2019	$220.00	$48.550	Put	0	1	0.499881	-0.962993
6/21/2019	$210.00	$38.500	Put	0	106 (-1)	0.410145	-0.963388
6/21/2019	$200.00	$28.600	Put	0	66	0.348352	-0.942789
6/21/2019	$195.00	$23.800	Put	2	102 (-1)	0.331165 (+0.042493)	-0.91299
6/21/2019	$190.00	$19.150	Put	0	82	0.318979 (+0.022104)	-0.866553
6/21/2019	$185.00	$14.950	Put	6	73 (-12)	0.318784 (+0.015464)	-0.784348
6/21/2019	$180.00	$11.300	Put	0	76	0.326512 (+0.014989)	-0.676499
6/21/2019	$175.00	$8.200	Put	6	108 (+4)	0.33452 (+0.014793)	-0.556771
6/21/2019	$170.00	$5.750	Put	15	50 (+3)	0.34662 (+0.018495)	-0.435122
6/21/2019	$165.00	$3.850	Put	10	73 (+1)	0.359608 (+0.021131)	-0.322562
6/21/2019	$160.00	$2.550	Put	2	50	0.373198 (+0.021233)	-0.229201
6/21/2019	$155.00	$1.625	Put	20	168 (-1)	0.385247 (+0.005083)	-0.156099
6/21/2019	$150.00	$1.050	Put	0	0	0.408061 (+0.019172)	-0.104961

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 5/25/2019 by MarketBeat.com Staff

Featured Article: What is the Current Ratio?