Dark

Check out our API

ZBRA
Zebra Technologies Corporation
stock NASDAQ

At Close

Dec 5, 2025 3:59:58 PM EST

264.82USD+0.673%(+1.77)525,076

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 4, 2025 8:47:30 AM EST

259.01USD-1.536%(-4.04)0

After-hours

Dec 5, 2025 4:49:30 PM EST

264.81USD-0.004%(-0.01)9,437

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 May 15, 2026 Dec 18, 2026

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
121	981	31	306

ZBRA Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

ZBRA Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

ZBRA Dec 19, 2025 Exp. - Max Pain @ $250.00

Puts

Calls

ZBRA Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	0	0%	0			ZBRA251219C00430000
420 C	0	0%	0			ZBRA251219C00420000
410 C	0	0%	0			ZBRA251219C00410000
400 C	0	0%	0			ZBRA251219C00400000
390 C	0	0%	0			ZBRA251219C00390000
380 C	0	0%	0			ZBRA251219C00380000
370 C	0.05	-98.94%	1	1	10-28	ZBRA251219C00370000
360 C	0.50	-88.64%	3	4	10-28	ZBRA251219C00360000
350 C	0.03	-99.61%	1	3	11-18	ZBRA251219C00350000
340 C	0.85	-34.62%	2	10	10-30	ZBRA251219C00340000
330 C	0.03	-96.15%	1	5	12-03	ZBRA251219C00330000
320 C	1.15	-50.00%	1	47	11-21	ZBRA251219C00320000
310 C	0.75	-60.94%	5	7	12-04	ZBRA251219C00310000
300 C	0.40	+300.00%	1	95	12-04	ZBRA251219C00300000
290 C	1.09	+37.97%	18	27	12-04	ZBRA251219C00290000
280 C	2.45	+63.33%	5	144	12-04	ZBRA251219C00280000
270 C	5.35	+21.59%	14	638	12-04	ZBRA251219C00270000
260 C	9.49	+15.73%	7	57	12-04	ZBRA251219C00260000
250 C	15.00	+28.21%	1	35	12-04	ZBRA251219C00250000
240 C	18.44	+3.83%	2	12	12-02	ZBRA251219C00240000
230 C	22.00	+23.80%	2	9	11-25	ZBRA251219C00230000
220 C	21.08	-63.87%	1	6	11-21	ZBRA251219C00220000
210 C	0	0%	0			ZBRA251219C00210000
200 C	62.50	+47.34%	5	2	12-04	ZBRA251219C00200000
195 C	0	0%	0			ZBRA251219C00195000
190 C	0	0%	0			ZBRA251219C00190000
185 C	0	0%	0			ZBRA251219C00185000
180 C	0	0%	0			ZBRA251219C00180000
175 C	0	0%	0			ZBRA251219C00175000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			ZBRA251219P00430000
420 P	0	0%	0			ZBRA251219P00420000
410 P	0	0%	0			ZBRA251219P00410000
400 P	0	0%	0			ZBRA251219P00400000
390 P	0	0%	0			ZBRA251219P00390000
380 P	0	0%	0			ZBRA251219P00380000
370 P	0	0%	0			ZBRA251219P00370000
360 P	0	0%	0			ZBRA251219P00360000
350 P	0	0%	0			ZBRA251219P00350000
340 P	70.70	0%	5	0	10-29	ZBRA251219P00340000
330 P	0	0%	0			ZBRA251219P00330000
320 P	0	0%	0			ZBRA251219P00320000
310 P	36.70	+87.24%	5	6	10-28	ZBRA251219P00310000
300 P	64.25	+53.97%	1	10	11-21	ZBRA251219P00300000
290 P	36.35	+31.66%	3	5	11-07	ZBRA251219P00290000
280 P	35.23	+30.97%	1	4	11-24	ZBRA251219P00280000
270 P	36.21	+126.31%	1	6	11-20	ZBRA251219P00270000
260 P	6.80	-21.57%	4	25	12-04	ZBRA251219P00260000
250 P	3.20	-34.69%	3	40	12-04	ZBRA251219P00250000
240 P	2.50	-16.67%	5	45	12-03	ZBRA251219P00240000
230 P	1.00	-15.25%	1	47	12-04	ZBRA251219P00230000
220 P	0.65	-22.62%	2	58	12-03	ZBRA251219P00220000
210 P	1.77	+190.16%	6	28	12-02	ZBRA251219P00210000
200 P	0.35	-2.78%	1	23	11-28	ZBRA251219P00200000
195 P	0.76	-68.33%	3	1	11-07	ZBRA251219P00195000
190 P	0.94	-29.32%	20	20	11-25	ZBRA251219P00190000
185 P	1.08	0%	5	5	10-28	ZBRA251219P00185000
180 P	0.64	0%	1	1	11-19	ZBRA251219P00180000
175 P	0.03	-91.67%	1	13	11-26	ZBRA251219P00175000

Share