New Zealand markets close in 6 hours 50 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.05+0.59 (+0.39%)
At close: 04:05PM EDT
150.00 -0.05 (-0.03%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221021C001100002022-07-08 12:47PM EDT110.0069.3063.1067.700.00-11312.05%
ZTS221021C001300002022-08-30 10:19AM EDT130.0030.0018.5023.100.00--166.35%
ZTS221021C001450002022-09-23 3:16PM EDT145.008.207.909.00+8.20-1138.43%
ZTS221021C001500002022-09-23 3:40PM EDT150.005.304.905.80-0.90-14.52%22235.49%
ZTS221021C001550002022-09-23 2:56PM EDT155.002.702.453.80-0.15-5.26%408535.97%
ZTS221021C001600002022-09-23 3:59PM EDT160.001.701.304.60+0.05+3.03%268351.69%
ZTS221021C001650002022-09-23 2:47PM EDT165.000.780.601.50+0.12+18.18%465937.31%
ZTS221021C001700002022-09-23 12:11PM EDT170.000.350.000.60+0.02+6.06%397633.94%
ZTS221021C001750002022-09-23 2:08PM EDT175.000.440.051.25+0.14+46.67%176148.12%
ZTS221021C001800002022-09-23 10:08AM EDT180.000.700.000.70-0.05-6.67%443646.53%
ZTS221021C001850002022-09-22 2:05PM EDT185.000.050.000.350.00-163044.68%
ZTS221021C001900002022-09-23 10:06AM EDT190.000.400.002.00+0.14+53.85%415661.38%
ZTS221021C001950002022-09-23 1:30PM EDT195.000.600.001.20+0.50+500.00%120759.23%
ZTS221021C002000002022-09-22 3:11PM EDT200.000.100.000.200.00-253952.39%
ZTS221021C002100002022-09-21 10:48AM EDT210.000.040.000.750.00-229165.92%
ZTS221021C002200002022-09-23 1:47PM EDT220.000.050.001.10-1.17-95.90%124078.17%
ZTS221021C002300002022-09-20 1:30PM EDT230.000.050.000.350.00-11171.39%
ZTS221021C002400002022-09-20 1:30PM EDT240.000.050.004.800.00-116124.51%
ZTS221021C002500002022-09-20 1:30PM EDT250.000.050.001.050.00-1297.41%
ZTS221021C002600002022-09-20 1:30PM EDT260.000.050.004.80+0.05--1139.04%
ZTS221021C002700002022-09-20 3:39PM EDT270.000.050.001.10+0.05--128109.72%
ZTS221021C002900002022-08-31 11:18AM EDT290.000.100.000.100.00--289.06%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221021P000800002022-09-21 3:19PM EDT80.000.050.000.15+0.05--18096.09%
ZTS221021P000850002022-09-21 9:32AM EDT85.000.150.000.300.00-119895.70%
ZTS221021P000900002022-09-21 3:21PM EDT90.000.050.000.350.00-6110589.06%
ZTS221021P000950002022-09-23 10:23AM EDT95.000.100.000.25+0.05+100.00%6723976.76%
ZTS221021P001000002022-09-13 3:50PM EDT100.000.170.000.350.00-675072.46%
ZTS221021P001100002022-08-18 9:30AM EDT110.000.350.000.450.00-12759.77%
ZTS221021P001150002022-06-14 1:43PM EDT115.002.200.004.800.00-1291.85%
ZTS221021P001200002022-09-23 9:44AM EDT120.000.500.000.65+0.15+42.86%9956.13%
ZTS221021P001250002022-09-20 2:19PM EDT125.000.600.402.200.00-11457.76%
ZTS221021P001300002022-09-23 12:26PM EDT130.001.000.454.10+0.05+5.26%12759.03%
ZTS221021P001350002022-09-23 12:11PM EDT135.001.501.001.90+0.10+7.14%14045.31%
ZTS221021P001400002022-09-23 3:00PM EDT140.002.701.852.95+0.60+28.57%5148143.46%
ZTS221021P001450002022-09-22 2:13PM EDT145.003.602.853.700.00-28736.78%
ZTS221021P001500002022-09-22 2:02PM EDT150.005.504.905.600.00-5631534.57%
ZTS221021P001550002022-09-23 12:08PM EDT155.008.706.7010.30+1.05+13.73%575145.78%
ZTS221021P001600002022-09-21 12:52PM EDT160.008.0510.2013.100.00-329041.86%
ZTS221021P001650002022-09-23 12:45PM EDT165.0016.5515.0017.00+1.55+10.33%124842.08%
ZTS221021P001700002022-09-22 10:05AM EDT170.0019.8018.4022.500.00-56553.80%
ZTS221021P001750002022-09-22 10:01AM EDT175.0024.7022.9027.500.00-715060.89%
ZTS221021P001800002022-09-23 12:52PM EDT180.0032.0028.0032.50+10.90+51.66%222667.53%
ZTS221021P001850002022-08-31 11:33AM EDT185.0027.9233.0037.500.00-18173.76%
ZTS221021P001900002022-09-23 9:42AM EDT190.0042.3937.9042.50+15.24+56.13%1879.64%
ZTS221021P001950002022-04-18 10:05AM EDT195.0020.0031.7035.400.00-250.00%
ZTS221021P002000002022-03-29 3:51PM EDT200.0018.1124.0027.300.00-230.00%
ZTS221021P002100002022-04-07 3:41PM EDT210.0021.9039.7044.300.00-680.00%