New Zealand markets close in 6 hours 8 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.57+0.64 (+0.39%)
At close: 04:03PM EST
165.57 0.00 (0.00%)
After hours: 04:34PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230217C000900002023-01-13 2:29PM EST90.0070.0373.7078.000.00--1172.46%
ZTS230217C001100002023-02-02 3:46PM EST110.0060.8554.0058.400.00-12140.33%
ZTS230217C001300002023-01-20 3:24PM EST130.0032.8033.8038.500.00-1189.31%
ZTS230217C001350002023-01-17 1:26PM EST135.0026.8028.8033.500.00-1477.93%
ZTS230217C001400002023-01-10 9:30AM EST140.0010.9023.7028.400.00-1463.87%
ZTS230217C001450002023-02-03 3:46PM EST145.0023.5619.2023.800.00-93663.09%
ZTS230217C001500002023-01-20 9:36AM EST150.0015.3515.7017.800.00-18855.10%
ZTS230217C001550002023-02-07 1:48PM EST155.009.9011.1012.50-6.60-40.00%634051.64%
ZTS230217C001600002023-02-06 1:01PM EST160.007.137.108.000.00-142241.70%
ZTS230217C001650002023-02-06 3:19PM EST165.004.004.004.600.00-829437.65%
ZTS230217C001700002023-02-07 12:48PM EST170.002.001.852.50+0.05+2.56%187437.55%
ZTS230217C001750002023-02-06 2:18PM EST175.000.950.551.200.00-117137.31%
ZTS230217C001800002023-02-07 11:54AM EST180.000.270.300.70-0.48-64.00%112840.55%
ZTS230217C001850002023-02-07 12:53PM EST185.000.310.100.50+0.13+72.22%110445.46%
ZTS230217C001900002023-02-06 9:48AM EST190.000.150.100.350.00-155249.41%
ZTS230217C001950002022-12-16 11:47AM EST195.000.300.002.750.00-14178.56%
ZTS230217C002000002023-02-03 11:45AM EST200.000.050.000.750.00-2264.21%
ZTS230217C002100002023-01-30 9:30AM EST210.000.100.000.100.00-14557.03%
ZTS230217C002200002023-01-30 9:30AM EST220.000.150.000.200.00--172.66%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230217P001000002023-01-03 2:37PM EST100.000.250.000.200.00-51116125.78%
ZTS230217P001100002022-12-21 3:50PM EST110.000.790.004.500.00--2189.31%
ZTS230217P001150002023-01-11 11:46AM EST115.000.250.000.300.00-11099.61%
ZTS230217P001200002023-01-18 10:20AM EST120.000.700.000.100.00-5676.95%
ZTS230217P001250002023-01-31 11:49AM EST125.000.050.000.050.00-16862.89%
ZTS230217P001300002023-01-18 2:16PM EST130.000.350.000.750.00-53981.74%
ZTS230217P001350002023-01-20 10:25AM EST135.000.350.000.250.00-112158.40%
ZTS230217P001400002023-02-06 12:52PM EST140.000.200.000.600.00-310457.81%
ZTS230217P001450002023-02-07 11:31AM EST145.000.250.000.50-0.17-40.48%1010653.61%
ZTS230217P001500002023-02-06 12:59PM EST150.000.400.250.700.00-28746.88%
ZTS230217P001550002023-02-07 9:34AM EST155.001.200.551.15+0.30+33.33%76741.85%
ZTS230217P001600002023-02-07 1:47PM EST160.002.501.302.00+0.25+11.11%610437.38%
ZTS230217P001650002023-02-06 1:01PM EST165.004.002.803.700.00-37434.77%
ZTS230217P001700002023-02-07 1:40PM EST170.007.905.906.60+0.80+11.27%150334.45%
ZTS230217P001750002023-02-02 12:03PM EST175.007.418.0011.600.00-1148.22%