New Zealand markets open in 1 hour 4 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
191.73+2.50 (+1.32%)
At close: 04:00PM EDT
192.00 +0.27 (+0.14%)
After hours: 04:36PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240920C001550002024-08-12 9:39AM EDT155.0030.7935.0038.900.00--162.01%
ZTS240920C001600002024-08-13 2:26PM EDT160.0029.5029.8034.000.00--551.76%
ZTS240920C001700002024-09-09 11:39AM EDT170.0023.1521.3023.80+6.52+39.21%1252.08%
ZTS240920C001750002024-09-05 11:23AM EDT175.0012.1015.4019.300.00-23163.55%
ZTS240920C001800002024-09-09 2:24PM EDT180.0013.3810.2013.20+2.58+23.89%15840.45%
ZTS240920C001850002024-09-09 3:05PM EDT185.007.957.308.90+1.15+16.91%181,07035.25%
ZTS240920C001900002024-09-09 1:03PM EDT190.005.504.104.50+1.70+44.74%16869725.84%
ZTS240920C001950002024-09-09 12:31PM EDT195.002.501.702.05+0.88+54.32%46440424.60%
ZTS240920C002000002024-09-09 3:36PM EDT200.000.700.451.00+0.10+16.67%4966026.69%
ZTS240920C002100002024-09-09 9:54AM EDT210.000.180.051.35-0.12-40.00%27548.22%
ZTS240920C002200002024-09-04 2:58PM EDT220.000.030.000.200.00-13041.31%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240920P001050002024-07-26 3:23PM EDT105.000.070.002.150.00-33202.05%
ZTS240920P001100002024-07-26 3:21PM EDT110.000.100.002.150.00-22188.53%
ZTS240920P001150002024-07-26 3:17PM EDT115.000.060.002.150.00-33175.59%
ZTS240920P001200002024-08-05 9:35AM EDT120.000.200.000.000.00--650.00%
ZTS240920P001350002024-08-05 10:03AM EDT135.000.500.001.300.00--1115.43%
ZTS240920P001400002024-08-05 3:58PM EDT140.001.130.001.300.00--1105.37%
ZTS240920P001450002024-08-12 9:39AM EDT145.001.020.001.350.00-1396.29%
ZTS240920P001500002024-08-29 12:10PM EDT150.000.110.001.350.00-13286.67%
ZTS240920P001550002024-08-12 1:39PM EDT155.000.350.001.350.00-2977.20%
ZTS240920P001600002024-09-04 2:58PM EDT160.000.070.000.650.00-11458.15%
ZTS240920P001650002024-09-06 3:25PM EDT165.000.080.001.350.00-15058.64%
ZTS240920P001700002024-09-09 2:36PM EDT170.000.090.000.20-0.06-40.00%416937.89%
ZTS240920P001750002024-09-09 2:36PM EDT175.000.200.050.25-0.10-33.33%1448931.64%
ZTS240920P001800002024-09-09 2:47PM EDT180.000.340.300.45-0.41-54.67%1324027.44%
ZTS240920P001850002024-09-09 3:52PM EDT185.000.990.851.20-0.76-43.43%1818226.50%
ZTS240920P001900002024-09-09 3:50PM EDT190.002.202.152.45-1.92-46.60%714623.49%
ZTS240920P001950002024-09-09 2:25PM EDT195.004.704.705.00-5.15-52.28%482822.12%
ZTS240920P002000002024-08-07 10:56AM EDT200.0012.0011.1013.300.00-1151.81%