New Zealand markets open in 9 hours 54 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
163.00+0.44 (+0.27%)
At close: 04:03PM EDT
159.00 -4.00 (-2.45%)
Pre-market: 08:00AM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220617C001100002022-05-19 11:36AM EDT110.0049.680.000.000.00--10.00%
ZTS220617C001550002022-05-19 3:35PM EDT155.008.100.000.000.00--30.00%
ZTS220617C001600002022-05-23 3:27PM EDT160.007.400.000.000.00-24640.00%
ZTS220617C001650002022-05-23 2:42PM EDT165.004.600.000.000.00-21931.56%
ZTS220617C001700002022-05-23 3:13PM EDT170.002.320.000.000.00-216543.13%
ZTS220617C001750002022-05-23 3:10PM EDT175.000.400.000.000.00-304416.25%
ZTS220617C001800002022-05-23 11:31AM EDT180.000.940.000.000.00-55956.25%
ZTS220617C001850002022-05-19 3:03PM EDT185.000.350.000.000.00-213912.50%
ZTS220617C001900002022-05-23 12:04PM EDT190.000.220.000.000.00-925712.50%
ZTS220617C001950002022-05-23 1:19PM EDT195.000.050.000.000.00-1024112.50%
ZTS220617C002000002022-05-18 2:35PM EDT200.001.100.000.000.00-111112.50%
ZTS220617C002100002022-05-18 10:21AM EDT210.000.260.000.000.00-118125.00%
ZTS220617C002200002022-05-19 10:33AM EDT220.000.100.000.000.00-11325.00%
ZTS220617C002800002022-05-19 10:33AM EDT280.000.050.000.000.00--76750.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220617P001000002022-05-23 10:25AM EDT100.000.100.000.000.00-102050.00%
ZTS220617P001300002022-05-16 12:09AM EDT130.000.900.000.000.00--125.00%
ZTS220617P001400002022-05-19 2:30PM EDT140.001.700.000.000.00-3512.50%
ZTS220617P001450002022-05-20 1:52PM EDT145.001.850.000.000.00-917512.50%
ZTS220617P001500002022-05-20 3:46PM EDT150.002.280.000.000.00-1083786.25%
ZTS220617P001550002022-05-23 3:22PM EDT155.002.950.000.000.00-20846.25%
ZTS220617P001600002022-05-23 10:54AM EDT160.004.500.000.000.00-82331.56%
ZTS220617P001650002022-05-23 10:27AM EDT165.006.760.000.000.00-25560.00%
ZTS220617P001700002022-05-23 11:15AM EDT170.009.280.000.000.00-21,1460.00%
ZTS220617P001750002022-05-23 10:27AM EDT175.0013.460.000.000.00-1300.00%
ZTS220617P001800002022-05-11 3:15PM EDT180.0020.900.000.000.00-21480.00%
ZTS220617P001850002022-05-17 1:25PM EDT185.0019.160.000.000.00-1500.00%
ZTS220617P001900002022-05-19 10:56AM EDT190.0031.410.000.000.00-13550.00%
ZTS220617P001950002022-05-11 12:02PM EDT195.0031.950.000.000.00-490.00%
ZTS220617P002000002022-05-19 11:27AM EDT200.0041.680.000.000.00-330.00%