New Zealand markets open in 52 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
193.24-3.24 (-1.65%)
At close: 04:00PM EDT
193.24 0.00 (0.00%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240920C001550002024-08-12 9:39AM EDT155.0030.7930.9034.000.00--10.00%
ZTS240920C001600002024-09-17 1:33PM EDT160.0035.4831.2035.300.00-131292.19%
ZTS240920C001700002024-09-09 11:39AM EDT170.0023.1521.4024.200.00-12139.36%
ZTS240920C001750002024-09-17 9:45AM EDT175.0019.8216.8020.500.00-13092.19%
ZTS240920C001800002024-09-18 12:31PM EDT180.0015.8811.5014.500.00-264100.49%
ZTS240920C001850002024-09-19 3:51PM EDT185.008.007.309.60-5.23-39.53%161,03876.56%
ZTS240920C001900002024-09-19 2:56PM EDT190.003.202.454.00-4.14-56.40%3361434.82%
ZTS240920C001950002024-09-19 3:52PM EDT195.000.600.250.75-2.48-80.52%8355925.54%
ZTS240920C002000002024-09-19 2:56PM EDT200.000.150.050.20-0.25-62.50%3368834.18%
ZTS240920C002100002024-09-19 10:28AM EDT210.000.050.000.100.00-39553.13%
ZTS240920C002200002024-09-04 2:58PM EDT220.000.030.000.050.00-13071.09%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240920P001050002024-07-26 3:23PM EDT105.000.070.002.150.00-33499.61%
ZTS240920P001100002024-07-26 3:21PM EDT110.000.100.002.150.00-22466.60%
ZTS240920P001150002024-07-26 3:17PM EDT115.000.060.002.150.00-33434.96%
ZTS240920P001200002024-08-05 9:35AM EDT120.000.200.000.000.00--650.00%
ZTS240920P001350002024-08-05 10:03AM EDT135.000.500.001.300.00--1287.70%
ZTS240920P001400002024-08-05 3:58PM EDT140.001.130.001.300.00--1263.09%
ZTS240920P001450002024-08-12 9:39AM EDT145.001.020.001.350.00-13240.92%
ZTS240920P001500002024-08-29 12:10PM EDT150.000.110.000.750.00-132193.36%
ZTS240920P001550002024-08-12 1:39PM EDT155.000.350.001.000.00-29182.32%
ZTS240920P001600002024-09-04 2:58PM EDT160.000.070.000.150.00-114116.41%
ZTS240920P001650002024-09-13 2:53PM EDT165.000.050.000.15+0.01+25.00%36999.61%
ZTS240920P001700002024-09-19 12:16PM EDT170.000.050.000.25-0.04-44.44%516489.84%
ZTS240920P001750002024-09-17 2:34PM EDT175.000.050.050.70-0.03-37.50%148090.33%
ZTS240920P001800002024-09-19 12:33PM EDT180.000.150.000.85-0.05-25.00%123472.07%
ZTS240920P001850002024-09-19 1:10PM EDT185.000.650.000.55+0.35+116.67%489454.69%
ZTS240920P001900002024-09-19 2:18PM EDT190.000.600.300.60+0.35+140.00%16916331.25%
ZTS240920P001950002024-09-19 2:07PM EDT195.002.211.652.60+0.70+46.36%6206227.30%
ZTS240920P002000002024-09-19 1:26PM EDT200.007.105.507.90-4.90-40.83%20160.99%