Dark

ZBRA
Zebra Technologies Corporation
stock NASDAQ

At Close

Sep 1, 2026 3:59:53 PM EDT

343.56USD-2.826%(-9.99)664,006

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

353.94USD+0.110%(+0.39)42

After-hours

Aug 31, 2026 4:02:30 PM EDT

353.55USD+0.011%(+0.04)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Feb 19, 2027 May 21, 2027 Aug 20, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
310	194	16	390

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 @ $260.00

Puts

Calls

ZBRA Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
560 C	0	0%	0			ZBRA261218C00560000
550 C	0	0%	0			ZBRA261218C00550000
540 C	0	0%	0			ZBRA261218C00540000
530 C	3.80	0%	6	0	08-13	ZBRA261218C00530000
520 C	0	0%	0			ZBRA261218C00520000
510 C	0	0%	0			ZBRA261218C00510000
500 C	5.70	-9.52%	2	51	08-17	ZBRA261218C00500000
490 C	0	0%	0			ZBRA261218C00490000
480 C	7.70	-14.54%	2	5	08-14	ZBRA261218C00480000
470 C	6.00	0%	1	1	08-24	ZBRA261218C00470000
460 C	0.95	-77.91%	1	1	07-21	ZBRA261218C00460000
450 C	14.63	+84.03%	1	2	08-13	ZBRA261218C00450000
440 C	10.90	+64.16%	1	8	08-24	ZBRA261218C00440000
430 C	12.30	-11.45%	1	10	08-24	ZBRA261218C00430000
420 C	22.25	+595.31%	1	23	08-13	ZBRA261218C00420000
410 C	2.30	-82.31%	2	4	06-16	ZBRA261218C00410000
400 C	19.00	-21.39%	2	18	08-24	ZBRA261218C00400000
390 C	23.10	-28.48%	1	7	08-19	ZBRA261218C00390000
380 C	41.73	+20.26%	1	8	08-11	ZBRA261218C00380000
370 C	25.55	-44.91%	2	13	08-31	ZBRA261218C00370000
360 C	35.75	-28.43%	3	25	08-19	ZBRA261218C00360000
350 C	42.74	-11.51%	1	18	08-19	ZBRA261218C00350000
340 C	43.14	-19.06%	1	9	08-28	ZBRA261218C00340000
330 C	68.00	+401.85%	1	8	08-07	ZBRA261218C00330000
320 C	70.00	+306.98%	1	6	08-06	ZBRA261218C00320000
310 C	78.20	+59.75%	6	13	08-06	ZBRA261218C00310000
300 C	93.22	+9.93%	1	48	08-13	ZBRA261218C00300000
290 C	99.30	+8.05%	6	25	08-07	ZBRA261218C00290000
280 C	91.95	-17.09%	1	24	08-20	ZBRA261218C00280000
270 C	108.90	+122.79%	15	26	08-06	ZBRA261218C00270000
260 C	124.80	+6.03%	5	35	08-07	ZBRA261218C00260000
250 C	123.00	-7.17%	1	29	08-18	ZBRA261218C00250000
240 C	52.90	-5.54%	1	15	07-02	ZBRA261218C00240000
230 C	72.75	+97.69%	1	10	07-31	ZBRA261218C00230000
220 C	161.11	+145.59%	1	7	08-07	ZBRA261218C00220000
210 C	158.00	+87.20%	1	6	08-24	ZBRA261218C00210000
200 C	167.32	+0.63%	3	17	08-27	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	206.45	+74.59%	2	1	08-27	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	232.00	+65.71%	1	1	08-04	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
560 P	0	0%	0			ZBRA261218P00560000
550 P	0	0%	0			ZBRA261218P00550000
540 P	0	0%	0			ZBRA261218P00540000
530 P	0	0%	0			ZBRA261218P00530000
520 P	0	0%	0			ZBRA261218P00520000
510 P	0	0%	0			ZBRA261218P00510000
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	91.79	0%	2	2	08-07	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	46.37	0%	1	1	08-17	ZBRA261218P00400000
390 P	50.00	+16.01%	2	4	08-28	ZBRA261218P00390000
380 P	40.00	-6.76%	1	2	08-07	ZBRA261218P00380000
370 P	35.10	0%	1	1	08-24	ZBRA261218P00370000
360 P	0	0%	0			ZBRA261218P00360000
350 P	22.10	-26.82%	4	6	08-14	ZBRA261218P00350000
340 P	21.30	+8.18%	3	12	08-24	ZBRA261218P00340000
330 P	117.20	0%	1	1	03-10	ZBRA261218P00330000
320 P	12.69	-10.00%	5	5	08-12	ZBRA261218P00320000
310 P	11.45	-84.67%	10	13	08-18	ZBRA261218P00310000
300 P	9.90	0%	1	1	08-07	ZBRA261218P00300000
290 P	7.70	-25.24%	40	17	08-28	ZBRA261218P00290000
280 P	6.10	+7.02%	41	34	08-28	ZBRA261218P00280000
270 P	4.80	+14.29%	44	22	08-28	ZBRA261218P00270000
260 P	3.70	+2.78%	54	24	08-28	ZBRA261218P00260000
250 P	2.95	+11.32%	56	27	08-28	ZBRA261218P00250000
240 P	2.25	+4.65%	50	26	08-28	ZBRA261218P00240000
230 P	2.27	+26.11%	10	18	08-28	ZBRA261218P00230000
220 P	1.90	-88.78%	1	25	08-12	ZBRA261218P00220000
210 P	1.90	+26.67%	1	28	08-14	ZBRA261218P00210000
200 P	1.10	-43.01%	1	25	08-14	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	1.47	-82.71%	1	6	08-05	ZBRA261218P00170000
165 P	9.30	+220.69%	5	5	06-11	ZBRA261218P00165000
160 P	1.00	-74.55%	1	4	08-04	ZBRA261218P00160000
155 P	3.20	0%	1	1	07-16	ZBRA261218P00155000
150 P	1.11	+11.00%	1	2	08-05	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