Dark

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 May 15, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
76	110	16	107

ZBRA May 15, 2026 Exp. - Volume by Strike

Puts

Calls

ZBRA May 15, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZBRA May 15, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

ZBRA May 15, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
470 C	0.70	-65.00%	1	7	11-17	ZBRA260515C00470000
460 C	5.90	0%	1	1	10-24	ZBRA260515C00460000
450 C	1.50	0%	1	1	11-07	ZBRA260515C00450000
440 C	7.70	0%	6	6	10-24	ZBRA260515C00440000
430 C	1.45	0%	1	1	11-14	ZBRA260515C00430000
420 C	1.65	-25.00%	1	3	11-12	ZBRA260515C00420000
410 C	1.80	-85.94%	1	1	11-12	ZBRA260515C00410000
400 C	3.12	-37.60%	5	13	11-04	ZBRA260515C00400000
390 C	1.90	-86.33%	1	3	11-14	ZBRA260515C00390000
380 C	3.40	-46.20%	1	3	11-13	ZBRA260515C00380000
370 C	2.35	-71.34%	1	3	11-20	ZBRA260515C00370000
360 C	2.85	0%	2	2	11-20	ZBRA260515C00360000
350 C	4.60	+31.43%	1	19	12-01	ZBRA260515C00350000
340 C	5.72	-48.93%	2	10	11-26	ZBRA260515C00340000
330 C	7.10	0%	1	0	11-26	ZBRA260515C00330000
320 C	5.62	0%	1	1	11-17	ZBRA260515C00320000
310 C	8.26	0%	2	2	11-21	ZBRA260515C00310000
300 C	10.47	+7.94%	1	13	11-20	ZBRA260515C00300000
290 C	25.40	-5.93%	4	7	11-05	ZBRA260515C00290000
280 C	17.04	-51.59%	1	5	11-25	ZBRA260515C00280000
270 C	16.52	+0.12%	2	9	11-19	ZBRA260515C00270000
260 C	25.88	-15.70%	1	9	11-26	ZBRA260515C00260000
250 C	30.65	+2.17%	1	10	11-26	ZBRA260515C00250000
240 C	43.70	+10.63%	2	12	12-04	ZBRA260515C00240000
230 C	32.30	-49.29%	3	3	11-20	ZBRA260515C00230000
220 C	72.00	+12.50%	1	4	10-29	ZBRA260515C00220000
210 C	84.00	0%	1	1	10-10	ZBRA260515C00210000
200 C	74.10	+16.88%	1	2	12-04	ZBRA260515C00200000
195 C	0	0%	0			ZBRA260515C00195000
190 C	0	0%	0			ZBRA260515C00190000
185 C	130.29	+1.31%	2	2	10-09	ZBRA260515C00185000
180 C	89.70	0%	1	1	11-10	ZBRA260515C00180000
175 C	0	0%	0			ZBRA260515C00175000
170 C	0	0%	0			ZBRA260515C00170000
165 C	0	0%	0			ZBRA260515C00165000
160 C	82.05	0%	12	12	11-21	ZBRA260515C00160000
155 C	86.28	0%	12	12	11-21	ZBRA260515C00155000
150 C	0	0%	0			ZBRA260515C00150000
145 C	0	0%	0			ZBRA260515C00145000
140 C	113.00	+3.10%	4	8	11-25	ZBRA260515C00140000
135 C	0	0%	0			ZBRA260515C00135000
130 C	0	0%	0			ZBRA260515C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
470 P	0	0%	0			ZBRA260515P00470000
460 P	0	0%	0			ZBRA260515P00460000
450 P	0	0%	0			ZBRA260515P00450000
440 P	0	0%	0			ZBRA260515P00440000
430 P	0	0%	0			ZBRA260515P00430000
420 P	0	0%	0			ZBRA260515P00420000
410 P	0	0%	0			ZBRA260515P00410000
400 P	0	0%	0			ZBRA260515P00400000
390 P	0	0%	0			ZBRA260515P00390000
380 P	0	0%	0			ZBRA260515P00380000
370 P	0	0%	0			ZBRA260515P00370000
360 P	0	0%	0			ZBRA260515P00360000
350 P	0	0%	0			ZBRA260515P00350000
340 P	0	0%	0			ZBRA260515P00340000
330 P	0	0%	0			ZBRA260515P00330000
320 P	0	0%	0			ZBRA260515P00320000
310 P	52.36	0%	1	1	10-29	ZBRA260515P00310000
300 P	46.80	0%	8	0	11-03	ZBRA260515P00300000
290 P	23.80	+14.42%	5	2	10-27	ZBRA260515P00290000
280 P	41.50	+102.44%	8	6	11-28	ZBRA260515P00280000
270 P	28.30	+61.71%	1	7	10-29	ZBRA260515P00270000
260 P	29.90	+1.18%	14	19	11-28	ZBRA260515P00260000
250 P	34.00	+37.93%	1	14	11-17	ZBRA260515P00250000
240 P	0	0%	0			ZBRA260515P00240000
230 P	25.65	-5.87%	1	3	11-21	ZBRA260515P00230000
220 P	11.20	0%	2	2	10-14	ZBRA260515P00220000
210 P	14.49	+20.75%	1	21	11-17	ZBRA260515P00210000
200 P	14.60	+5.80%	1	6	11-21	ZBRA260515P00200000
195 P	5.50	-22.86%	1	5	12-04	ZBRA260515P00195000
190 P	9.60	+166.67%	1	4	11-20	ZBRA260515P00190000
185 P	3.20	0.00%	1	5	10-08	ZBRA260515P00185000
180 P	2.85	-5.00%	1	3	10-08	ZBRA260515P00180000
175 P	2.50	-5.66%	1	3	10-07	ZBRA260515P00175000
170 P	3.43	0%	6	6	12-01	ZBRA260515P00170000
165 P	0	0%	0			ZBRA260515P00165000
160 P	4.40	0%	1	1	11-18	ZBRA260515P00160000
155 P	2.20	-31.25%	1	2	12-03	ZBRA260515P00155000
150 P	1.90	-42.42%	1	4	12-03	ZBRA260515P00150000
145 P	2.75	+17.02%	1	3	11-21	ZBRA260515P00145000
140 P	2.35	+11.90%	1	6	11-21	ZBRA260515P00140000
135 P	0	0%	0			ZBRA260515P00135000
130 P	0	0%	0			ZBRA260515P00130000