NASDAQ:ZBRA - Zebra Technologies Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Zebra Technologies (NASDAQ:ZBRA) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$350.00$0.125Call000.996689 (+0.038029)0.008462
6/21/2019$340.00$0.125Call000.96204 (+0.024621)0.008717
6/21/2019$330.00$0.125Call000.938017 (+0.038501)0.009843
6/21/2019$320.00$0.125Call000.89842 (+0.036873)0.010037
6/21/2019$310.00$0.125Call000.858514 (+0.036395)0.010352
6/21/2019$300.00$0.125Call000.817467 (+0.036622)0.010751
6/21/2019$290.00$0.125Call000.774544 (+0.035128)0.011197
6/21/2019$280.00$0.125Call040.729997 (+0.035153)0.011745
6/21/2019$270.00$0.125Call000.683297 (+0.03296)0.012384
6/21/2019$260.00$0.125Call0170.635444 (+0.033327)0.0133
6/21/2019$250.00$0.125Call0100.585271 (+0.039473)0.014465
6/21/2019$240.00$0.125Call0260.524271 (+0.031698)0.014608
6/21/2019$230.00$0.125Call0700.467129 (+0.031072)0.016131
6/21/2019$220.00$0.025Call22620.333281 (+0.025685)0.005038
6/21/2019$210.00$0.100Call73330.329853 (+0.010145)0.01784
6/21/2019$200.00$0.350Call45551 (+9)0.324507 (+0.014426)0.054437
6/21/2019$195.00$0.625Call2139 (+6)0.321219 (+0.015935)0.08996
6/21/2019$190.00$1.150Call54177 (-42)0.323769 (+0.015734)0.14799
6/21/2019$185.00$2.025Call11396 (+24)0.328418 (+0.015296)0.229372
6/21/2019$180.00$3.350Call16568 (+12)0.333665 (+0.015784)0.331244
6/21/2019$175.00$5.250Call1336 (+4)0.341171 (+0.014994)0.447553
6/21/2019$170.00$7.750Call1380.349545 (+0.015016)0.566651
6/21/2019$165.00$10.900Call080.362339 (+0.010654)0.676439
6/21/2019$160.00$14.550Call14 (+2)0.375556 (+0.011957)0.769134
6/21/2019$155.00$18.650Call040.393006 (+0.007825)0.840066
6/21/2019$150.00$23.050Call000.412393 (-0.018092)0.891656
6/21/2019$350.00$178.450Put001.1564-0.98688
6/21/2019$340.00$168.650Put001.1874-0.975341
6/21/2019$330.00$158.500Put001.09039-0.982999
6/21/2019$320.00$148.450Put001.02514-0.98578
6/21/2019$310.00$138.450Put000.978687-0.985282
6/21/2019$300.00$128.450Put000.930072-0.984824
6/21/2019$290.00$118.450Put000.880297-0.9842
6/21/2019$280.00$108.550Put000.867894-0.976115
6/21/2019$270.00$98.550Put000.814348-0.974944
6/21/2019$260.00$88.300Put110
6/21/2019$250.00$78.500Put000.68169-0.975953
6/21/2019$240.00$68.400Put0100.578591-0.984378
6/21/2019$230.00$58.500Put0100.559596-0.97148
6/21/2019$220.00$48.550Put010.499881-0.962993
6/21/2019$210.00$38.500Put0106 (-1)0.410145-0.963388
6/21/2019$200.00$28.600Put0660.348352-0.942789
6/21/2019$195.00$23.800Put2102 (-1)0.331165 (+0.042493)-0.91299
6/21/2019$190.00$19.150Put0820.318979 (+0.022104)-0.866553
6/21/2019$185.00$14.950Put673 (-12)0.318784 (+0.015464)-0.784348
6/21/2019$180.00$11.300Put0760.326512 (+0.014989)-0.676499
6/21/2019$175.00$8.200Put6108 (+4)0.33452 (+0.014793)-0.556771
6/21/2019$170.00$5.750Put1550 (+3)0.34662 (+0.018495)-0.435122
6/21/2019$165.00$3.850Put1073 (+1)0.359608 (+0.021131)-0.322562
6/21/2019$160.00$2.550Put2500.373198 (+0.021233)-0.229201
6/21/2019$155.00$1.625Put20168 (-1)0.385247 (+0.005083)-0.156099
6/21/2019$150.00$1.050Put000.408061 (+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?

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel