Dark

ZBRA
Zebra Technologies Corporation
stock NASDAQ

At Close

Jul 17, 2026 3:59:57 PM EDT

267.46USD+0.913%(+2.42)673,630

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-265.04)0

After-hours

Jul 17, 2026 4:00:30 PM EDT

267.40USD-0.022%(-0.06)109,893

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
178	292	52	296

ZBRA Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

ZBRA Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

ZBRA Dec 18, 2026 Exp. - Max Pain @ $240.00

Puts

Calls

ZBRA Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
500 C	0.75	+650.00%	5	27	06-24	ZBRA261218C00500000
490 C	0	0%	0			ZBRA261218C00490000
480 C	0	0%	0			ZBRA261218C00480000
470 C	0	0%	0			ZBRA261218C00470000
460 C	4.30	0%	1	1	06-02	ZBRA261218C00460000
450 C	0	0%	0			ZBRA261218C00450000
440 C	6.64	+34.96%	1	8	02-12	ZBRA261218C00440000
430 C	2.40	-35.14%	1	3	06-05	ZBRA261218C00430000
420 C	3.20	-19.60%	1	22	06-05	ZBRA261218C00420000
410 C	2.30	-82.31%	2	4	06-16	ZBRA261218C00410000
400 C	4.48	-0.44%	34	17	06-30	ZBRA261218C00400000
390 C	3.40	0.00%	1	5	06-22	ZBRA261218C00390000
380 C	4.00	+40.35%	1	2	05-11	ZBRA261218C00380000
370 C	8.90	+89.36%	3	5	07-10	ZBRA261218C00370000
360 C	7.00	+52.84%	1	25	06-30	ZBRA261218C00360000
350 C	7.37	-32.51%	1	13	07-15	ZBRA261218C00350000
340 C	10.80	-1.82%	1	6	06-30	ZBRA261218C00340000
330 C	16.07	+44.13%	1	7	07-09	ZBRA261218C00330000
320 C	12.30	+13.36%	4	6	06-26	ZBRA261218C00320000
310 C	17.00	+27.34%	3	16	07-16	ZBRA261218C00310000
300 C	19.90	+16.37%	3	51	07-16	ZBRA261218C00300000
290 C	23.00	+15.58%	3	28	07-16	ZBRA261218C00290000
280 C	26.80	+16.52%	5	25	07-16	ZBRA261218C00280000
270 C	26.60	-19.52%	2	21	07-15	ZBRA261218C00270000
260 C	42.70	+27.92%	5	45	07-01	ZBRA261218C00260000
250 C	47.10	-0.42%	1	37	07-02	ZBRA261218C00250000
240 C	52.90	-5.54%	1	15	07-02	ZBRA261218C00240000
230 C	36.80	+24.75%	3	13	06-18	ZBRA261218C00230000
220 C	65.60	+29.64%	3	7	07-01	ZBRA261218C00220000
210 C	66.49	+61.19%	2	7	05-12	ZBRA261218C00210000
200 C	78.10	+5.54%	1	20	07-06	ZBRA261218C00200000
195 C	66.50	0%	1	1	06-26	ZBRA261218C00195000
190 C	46.55	-2.41%	10	14	06-10	ZBRA261218C00190000
185 C	73.70	0%	1	1	06-26	ZBRA261218C00185000
180 C	77.70	-44.93%	1	6	06-26	ZBRA261218C00180000
175 C	73.50	+8.57%	1	1	04-16	ZBRA261218C00175000
170 C	0	0%	0			ZBRA261218C00170000
165 C	0	0%	0			ZBRA261218C00165000
160 C	118.25	+67.49%	1	2	07-01	ZBRA261218C00160000
155 C	0	0%	0			ZBRA261218C00155000
150 C	127.48	+49.98%	1	5	07-01	ZBRA261218C00150000
145 C	0	0%	0			ZBRA261218C00145000
140 C	0	0%	0			ZBRA261218C00140000
135 C	0	0%	0			ZBRA261218C00135000
130 C	0	0%	0			ZBRA261218C00130000
125 C	0	0%	0			ZBRA261218C00125000
120 C	139.01	+6.93%	1	1	02-09	ZBRA261218C00120000
115 C	140.00	0%	2	2	06-01	ZBRA261218C00115000
110 C	100.85	0%	1	1	03-19	ZBRA261218C00110000
105 C	0	0%	0			ZBRA261218C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
500 P	0	0%	0			ZBRA261218P00500000
490 P	0	0%	0			ZBRA261218P00490000
480 P	0	0%	0			ZBRA261218P00480000
470 P	0	0%	0			ZBRA261218P00470000
460 P	0	0%	0			ZBRA261218P00460000
450 P	0	0%	0			ZBRA261218P00450000
440 P	0	0%	0			ZBRA261218P00440000
430 P	0	0%	0			ZBRA261218P00430000
420 P	0	0%	0			ZBRA261218P00420000
410 P	0	0%	0			ZBRA261218P00410000
400 P	0	0%	0			ZBRA261218P00400000
390 P	0	0%	0			ZBRA261218P00390000
380 P	0	0%	0			ZBRA261218P00380000
370 P	0	0%	0			ZBRA261218P00370000
360 P	0	0%	0			ZBRA261218P00360000
350 P	90.63	-15.64%	1	2	07-01	ZBRA261218P00350000
340 P	0	0%	0			ZBRA261218P00340000
330 P	117.20	0%	1	1	03-10	ZBRA261218P00330000
320 P	0	0%	0			ZBRA261218P00320000
310 P	74.68	+2.67%	1	12	12-31	ZBRA261218P00310000
300 P	0	0%	0			ZBRA261218P00300000
290 P	41.50	0%	1	1	10-15	ZBRA261218P00290000
280 P	40.10	-1.23%	2	26	07-14	ZBRA261218P00280000
270 P	32.90	-16.71%	5	10	07-16	ZBRA261218P00270000
260 P	33.60	+10.89%	1	18	07-15	ZBRA261218P00260000
250 P	28.60	-7.74%	1	14	07-15	ZBRA261218P00250000
240 P	23.70	-27.96%	1	26	07-15	ZBRA261218P00240000
230 P	22.90	-19.37%	2	40	06-24	ZBRA261218P00230000
220 P	16.94	-31.33%	4	26	06-25	ZBRA261218P00220000
210 P	13.90	-27.60%	2	29	06-26	ZBRA261218P00210000
200 P	8.21	-36.26%	10	29	07-02	ZBRA261218P00200000
195 P	9.50	-47.97%	6	7	06-26	ZBRA261218P00195000
190 P	22.60	0%	1	1	03-09	ZBRA261218P00190000
185 P	10.50	-30.46%	1	2	05-12	ZBRA261218P00185000
180 P	8.50	-50.92%	1	17	05-28	ZBRA261218P00180000
175 P	7.80	-29.60%	5	6	06-15	ZBRA261218P00175000
170 P	8.50	-42.18%	1	7	06-09	ZBRA261218P00170000
165 P	9.30	+220.69%	5	5	06-11	ZBRA261218P00165000
160 P	3.93	-11.69%	2	3	06-24	ZBRA261218P00160000
155 P	3.20	0%	1	1	07-16	ZBRA261218P00155000
150 P	12.00	+33.33%	1	4	03-20	ZBRA261218P00150000
145 P	0	0%	0			ZBRA261218P00145000
140 P	1.00	-41.18%	2	3	07-02	ZBRA261218P00140000
135 P	1.52	-48.47%	1	5	07-13	ZBRA261218P00135000
130 P	2.55	+2.00%	1	4	06-08	ZBRA261218P00130000
125 P	3.50	0%	1	1	04-28	ZBRA261218P00125000
120 P	3.10	+5.08%	4	43	05-11	ZBRA261218P00120000
115 P	0	0%	0			ZBRA261218P00115000
110 P	3.17	0%	5	5	03-18	ZBRA261218P00110000
105 P	0	0%	0			ZBRA261218P00105000