New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
179.66+0.28 (+0.16%)
At close: 04:00PM EDT
179.55 -0.11 (-0.06%)
Pre-market: 04:40AM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS250117C001000002024-06-05 9:46AM EDT100.0077.0075.6079.500.00-100.00%
ZTS250117C001100002024-02-21 4:17PM EDT110.0082.4861.5066.200.00-210.00%
ZTS250117C001150002024-04-22 2:46PM EDT115.0038.5759.2064.000.00--40.00%
ZTS250117C001200002023-11-24 1:28PM EDT120.0067.9779.0084.000.00-10113.93%
ZTS250117C001250002024-04-12 1:35PM EDT125.0033.0048.1052.500.00-330.00%
ZTS250117C001300002024-04-23 11:39AM EDT130.0029.400.000.000.00-100.00%
ZTS250117C001350002024-06-05 10:57AM EDT135.0046.3143.2045.600.00-91327.83%
ZTS250117C001400002024-06-10 3:20PM EDT140.0044.7237.5041.200.00-5728.35%
ZTS250117C001450002024-06-27 12:53PM EDT145.0038.190.000.000.00-600.00%
ZTS250117C001500002024-06-18 9:39AM EDT150.0029.7935.9038.400.00-24644.40%
ZTS250117C001550002024-07-03 9:30AM EDT155.0029.300.000.000.00-100.00%
ZTS250117C001600002024-06-28 1:56PM EDT160.0025.200.000.000.00-100.00%
ZTS250117C001650002024-06-27 9:57AM EDT165.0023.950.000.000.00-2000.00%
ZTS250117C001700002024-07-24 3:22PM EDT170.0021.130.000.000.00-100.00%
ZTS250117C001750002024-07-18 11:38AM EDT175.0019.300.000.000.00-100.00%
ZTS250117C001800002024-07-24 1:37PM EDT180.0015.440.000.000.00-300.10%
ZTS250117C001850002024-07-23 3:27PM EDT185.0012.900.000.000.00-1300.78%
ZTS250117C001900002024-07-22 1:33PM EDT190.0011.300.000.000.00-201.56%
ZTS250117C001950002024-07-23 11:50AM EDT195.009.100.000.000.00-103.13%
ZTS250117C002000002024-07-24 3:32PM EDT200.007.200.000.000.00-603.13%
ZTS250117C002100002024-07-24 1:56PM EDT210.004.600.000.000.00-3906.25%
ZTS250117C002200002024-07-23 9:32AM EDT220.003.000.000.000.00-206.25%
ZTS250117C002300002024-07-24 1:57PM EDT230.001.750.000.000.00-206.25%
ZTS250117C002400002024-07-22 3:07PM EDT240.001.000.000.000.00-106.25%
ZTS250117C002500002024-07-16 11:06AM EDT250.000.600.000.000.00-3012.50%
ZTS250117C002600002024-06-05 9:59AM EDT260.000.520.100.500.00-14528.30%
ZTS250117C002700002024-03-04 11:11AM EDT270.001.660.005.000.00-3651.52%
ZTS250117C002800002024-03-05 3:57PM EDT280.000.930.005.000.00-27354.41%
ZTS250117C002900002024-04-23 2:09PM EDT290.000.140.000.000.00-10012.50%
ZTS250117C003000002024-01-11 2:47PM EDT300.001.000.005.000.00--150.02%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS250117P000800002024-05-22 9:31AM EDT80.000.200.002.250.00-212569.65%
ZTS250117P000850002024-07-03 9:35AM EDT85.000.200.000.000.00-4025.00%
ZTS250117P000900002024-04-12 2:29PM EDT90.001.050.105.000.00-131573.14%
ZTS250117P000950002024-04-22 2:56PM EDT95.001.280.004.800.00-1667.26%
ZTS250117P001000002024-06-27 10:45AM EDT100.000.510.000.000.00-60012.50%
ZTS250117P001050002024-04-29 11:48AM EDT105.001.250.352.100.00-1656.43%
ZTS250117P001100002024-07-23 10:37AM EDT110.000.490.000.000.00-1012.50%
ZTS250117P001150002024-06-11 9:38AM EDT115.000.800.001.100.00-216941.57%
ZTS250117P001200002024-07-24 9:44AM EDT120.000.680.000.000.00-20012.50%
ZTS250117P001250002024-07-01 10:53AM EDT125.001.250.000.000.00-1012.50%
ZTS250117P001300002024-07-10 10:30AM EDT130.001.450.000.000.00-50012.50%
ZTS250117P001350002024-07-18 3:27PM EDT135.001.150.000.000.00-206.25%
ZTS250117P001400002024-07-22 3:44PM EDT140.001.600.000.000.00-406.25%
ZTS250117P001450002024-07-22 3:36PM EDT145.002.100.000.000.00-606.25%
ZTS250117P001500002024-07-22 10:18AM EDT150.003.000.000.000.00-106.25%
ZTS250117P001550002024-07-16 9:30AM EDT155.003.950.000.000.00-106.25%
ZTS250117P001600002024-07-24 3:51PM EDT160.005.000.000.000.00-303.13%
ZTS250117P001650002024-07-23 2:31PM EDT165.005.800.000.000.00-103.13%
ZTS250117P001700002024-07-24 1:56PM EDT170.007.590.000.000.00-5001.56%
ZTS250117P001750002024-07-17 11:55AM EDT175.008.800.000.000.00-100.78%
ZTS250117P001800002024-06-25 3:12PM EDT180.0017.800.000.000.00-200.00%
ZTS250117P001850002024-07-19 11:33AM EDT185.0016.000.000.000.00-100.00%
ZTS250117P001900002024-03-06 4:59PM EDT190.0018.1027.3030.400.00-23548.73%
ZTS250117P001950002024-04-22 12:41PM EDT195.0047.7123.9028.400.00-53038.18%
ZTS250117P002000002024-07-18 10:18AM EDT200.0021.300.000.000.00-100.00%
ZTS250117P002100002024-02-13 10:33AM EDT210.0026.7036.0039.000.00-12237.76%
ZTS250117P002200002023-11-01 1:10PM EDT220.0066.0039.6044.000.00-2030.05%
ZTS250117P002400002023-09-08 2:11PM EDT240.0054.5062.0067.000.00-4046.24%
ZTS250117P002600002023-09-07 9:36AM EDT260.0074.0082.0087.000.00--053.32%