ZTS - Zoetis Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616C000800002022-08-01 2:21PM EDT80.00101.8776.9081.500.00-11207.23%
ZTS230616C000900002022-09-13 9:47AM EDT90.0076.2054.0058.800.00-110.00%
ZTS230616C001000002022-10-28 12:51PM EDT100.0057.5551.5056.000.00-1000.00%
ZTS230616C001100002023-04-14 2:28PM EDT110.0065.0571.8076.500.00--1400.22%
ZTS230616C001300002023-04-11 10:21AM EDT130.0042.8553.5057.300.00-169314.58%
ZTS230616C001400002023-05-16 1:09PM EDT140.0042.6418.1022.300.00-1367.53%
ZTS230616C001450002023-04-14 10:41AM EDT145.0030.4037.0041.800.00-160240.38%
ZTS230616C001500002023-05-25 10:56AM EDT150.0016.6010.2012.100.00-12841.72%
ZTS230616C001550002023-05-30 1:29PM EDT155.008.006.308.300.00-10039.01%
ZTS230616C001600002023-05-31 11:39AM EDT160.004.003.303.60-0.30-6.98%125625.34%
ZTS230616C001650002023-05-31 10:49AM EDT165.001.401.351.60-0.50-26.32%4021624.88%
ZTS230616C001700002023-05-31 12:17PM EDT170.000.850.451.65-0.05-5.56%1034736.07%
ZTS230616C001750002023-05-30 2:36PM EDT175.000.340.250.450.00-1637730.35%
ZTS230616C001800002023-05-31 12:17PM EDT180.000.150.050.15-0.05-25.00%51,63529.74%
ZTS230616C001850002023-05-30 2:50PM EDT185.000.150.100.350.00-3638741.41%
ZTS230616C001900002023-05-30 10:16AM EDT190.000.250.050.300.00-21,08145.90%
ZTS230616C001950002023-05-31 10:36AM EDT195.000.100.101.05-0.34-77.27%482758.55%
ZTS230616C002000002023-05-31 10:51AM EDT200.000.100.050.100.00-122547.56%
ZTS230616C002100002023-05-31 10:36AM EDT210.000.050.000.050.00-235651.56%
ZTS230616C002200002023-05-25 2:39PM EDT220.000.050.000.050.00-21054.69%
ZTS230616C002300002023-04-06 11:49AM EDT230.000.150.000.300.00-110175.88%
ZTS230616C002400002023-04-21 9:57AM EDT240.000.150.000.300.00-15183.40%
ZTS230616C002500002023-04-12 3:34PM EDT250.000.200.004.800.00-2195148.63%
ZTS230616C002600002022-11-22 4:05PM EDT260.000.800.004.800.00-21157.74%
ZTS230616C002700002022-12-23 3:27PM EDT270.000.250.004.800.00-32166.33%
ZTS230616C002800002023-03-15 2:16PM EDT280.000.200.004.800.00-158174.46%
ZTS230616C002900002023-03-17 2:29PM EDT290.000.200.004.000.00-11,094175.05%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616P000650002023-02-24 1:42PM EDT65.000.050.000.700.00-700755206.06%
ZTS230616P000700002023-04-05 1:46PM EDT70.000.050.000.050.00-7780137.50%
ZTS230616P000750002023-05-25 12:11PM EDT75.000.010.000.700.00-1134175.98%
ZTS230616P000800002023-05-01 10:30AM EDT80.000.100.004.800.00-1063240.28%
ZTS230616P000850002023-01-25 2:21PM EDT85.000.150.004.800.00-14222.61%
ZTS230616P000900002022-12-16 3:01PM EDT90.001.300.251.500.00-112162.70%
ZTS230616P000950002022-08-02 3:55PM EDT95.000.800.553.600.00-23182.81%
ZTS230616P001000002023-01-11 1:26PM EDT100.000.940.001.700.00-22136.18%
ZTS230616P001050002023-04-03 9:40AM EDT105.000.750.000.750.00-10106.06%
ZTS230616P001100002023-05-25 12:11PM EDT110.000.050.000.150.00-1975.20%
ZTS230616P001150002023-04-11 2:56PM EDT115.000.230.000.750.00-2786.13%
ZTS230616P001200002023-05-16 9:31AM EDT120.000.050.001.050.00-321981.98%
ZTS230616P001250002023-05-31 10:55AM EDT125.000.100.000.10+0.03+42.86%13054.10%
ZTS230616P001300002023-05-12 3:07PM EDT130.000.200.000.500.00-112754.20%
ZTS230616P001350002023-05-08 9:58AM EDT135.000.250.000.600.00-52055.42%
ZTS230616P001400002023-05-25 3:48PM EDT140.000.380.000.40-0.02-5.00%18441.80%
ZTS230616P001450002023-05-30 3:42PM EDT145.000.490.250.550.00-198535.86%
ZTS230616P001500002023-05-30 1:26PM EDT150.000.990.550.90+0.31+45.59%119831.13%
ZTS230616P001550002023-05-31 11:11AM EDT155.001.501.351.65+0.03+2.04%6454827.15%
ZTS230616P001600002023-05-31 12:12PM EDT160.003.203.103.40+0.22+7.38%741025.43%
ZTS230616P001650002023-05-31 10:16AM EDT165.007.105.906.90+2.90+69.05%641629.04%
ZTS230616P001700002023-05-30 1:34PM EDT170.009.499.4011.700.00-574438.48%
ZTS230616P001750002023-05-30 1:27PM EDT175.0013.5014.6016.500.00-230546.09%
ZTS230616P001800002023-05-31 10:43AM EDT180.0021.0018.6021.40+6.50+44.83%611353.56%
ZTS230616P001850002023-05-25 10:20AM EDT185.0019.2022.5026.000.00-126856.30%
ZTS230616P001900002023-05-23 1:39PM EDT190.0017.8027.5031.600.00-12271.34%
ZTS230616P001950002023-05-16 3:50PM EDT195.0013.9032.5036.900.00-1082.18%
ZTS230616P002000002022-09-27 10:18AM EDT200.0051.7746.9051.500.00-220158.09%
ZTS230616P002500002022-07-15 10:26AM EDT250.0074.3072.0077.000.00--00.00%