New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.58-0.65 (-0.36%)
At close: 04:00PM EDT
179.08 +0.50 (+0.28%)
After hours: 06:43PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS260116C000800002024-05-01 9:53AM EDT80.0085.0092.5097.500.00-220.00%
ZTS260116C000900002024-07-11 10:08AM EDT90.0092.000.000.000.00--00.00%
ZTS260116C000950002024-05-31 2:17PM EDT95.0080.5082.0087.000.00-1041.90%
ZTS260116C001000002024-05-02 2:53PM EDT100.0077.8075.0080.000.00-406231.24%
ZTS260116C001050002023-12-18 1:15PM EDT105.0099.9592.5098.000.00-5176.96%
ZTS260116C001150002024-04-12 3:58PM EDT115.0049.3063.8067.400.00--132.56%
ZTS260116C001250002024-04-12 1:46PM EDT125.0042.0056.0060.300.00-3334.18%
ZTS260116C001300002024-07-02 10:00AM EDT130.0057.600.000.000.00-200.00%
ZTS260116C001350002024-06-20 10:35AM EDT135.0050.7854.0058.400.00-1242.64%
ZTS260116C001400002024-06-13 11:55AM EDT140.0047.8051.8054.600.00-13641.40%
ZTS260116C001450002024-04-26 2:17PM EDT145.0037.3042.5047.500.00-7735.29%
ZTS260116C001500002024-06-17 2:03PM EDT150.0041.6046.9050.400.00-13343.37%
ZTS260116C001550002024-07-12 3:51PM EDT155.0041.550.000.000.00-100.00%
ZTS260116C001600002024-06-24 2:25PM EDT160.0035.890.000.000.00-100.00%
ZTS260116C001650002024-06-27 12:01PM EDT165.0035.100.000.000.00-100.00%
ZTS260116C001700002024-06-28 1:38PM EDT170.0031.000.000.000.00-200.00%
ZTS260116C001750002024-06-27 9:49AM EDT175.0032.000.000.000.00-200.00%
ZTS260116C001800002024-07-19 1:20PM EDT180.0028.000.000.000.00-200.20%
ZTS260116C001850002024-07-19 1:24PM EDT185.0025.600.000.000.00-400.78%
ZTS260116C001900002024-05-21 11:31AM EDT190.0022.9017.2021.800.00-173930.40%
ZTS260116C001950002024-06-21 11:55AM EDT195.0018.9620.5022.200.00-15232.87%
ZTS260116C002000002024-06-21 9:33AM EDT200.0016.5118.3020.200.00-17832.44%
ZTS260116C002100002024-07-01 10:00AM EDT210.0015.500.000.000.00-203.13%
ZTS260116C002200002024-05-16 2:33PM EDT220.0013.809.0012.800.00-53030.05%
ZTS260116C002300002024-05-08 2:44PM EDT230.009.8510.7013.700.00-31333.86%
ZTS260116C002400002024-04-29 2:17PM EDT240.006.506.8010.500.00-121732.16%
ZTS260116C002500002024-07-16 11:11AM EDT250.006.400.000.000.00-306.25%
ZTS260116C002600002024-05-21 3:24PM EDT260.005.611.656.300.00-1230.17%
ZTS260116C002700002024-04-24 11:14AM EDT270.001.703.106.400.00--232.14%
ZTS260116C002800002024-04-26 9:39AM EDT280.001.602.205.900.00-2332.98%
ZTS260116C002900002024-05-24 2:30PM EDT290.003.000.954.900.00-1232.73%
ZTS260116C003000002024-07-10 9:30AM EDT300.001.900.000.000.00-106.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS260116P000750002024-05-21 11:03AM EDT75.000.650.200.700.00-16838.73%
ZTS260116P000800002024-05-08 10:12AM EDT80.001.100.501.500.00-118541.97%
ZTS260116P000850002024-04-02 12:54PM EDT85.001.800.005.000.00-2353.66%
ZTS260116P000900002024-04-01 12:07PM EDT90.001.901.803.200.00-1744.07%
ZTS260116P000950002024-04-25 10:02AM EDT95.003.000.003.100.00-1740.81%
ZTS260116P001000002024-05-06 1:55PM EDT100.002.901.102.950.00-12837.56%
ZTS260116P001050002024-05-17 9:36AM EDT105.002.870.004.400.00-12639.41%
ZTS260116P001100002024-07-08 1:05PM EDT110.002.600.000.000.00-1506.25%
ZTS260116P001150002024-06-13 10:42AM EDT115.003.302.103.900.00-1732.83%
ZTS260116P001200002024-06-12 1:26PM EDT120.003.902.604.600.00-11132.12%
ZTS260116P001250002024-05-13 3:51PM EDT125.006.602.556.200.00-2618433.15%
ZTS260116P001300002024-06-05 12:43PM EDT130.005.504.506.100.00-62130.42%
ZTS260116P001350002024-05-23 12:12PM EDT135.007.805.209.600.00-21234.17%
ZTS260116P001400002024-07-12 10:54AM EDT140.007.040.000.000.00-103.13%
ZTS260116P001450002024-07-08 11:57AM EDT145.008.480.000.000.00-103.13%
ZTS260116P001500002024-07-19 1:56PM EDT150.009.200.000.000.00-103.13%
ZTS260116P001550002024-07-19 1:56PM EDT155.0010.600.000.000.00-103.13%
ZTS260116P001600002024-06-25 3:40PM EDT160.0015.700.000.000.00-201.56%
ZTS260116P001650002024-06-27 10:49AM EDT165.0013.900.000.000.00-101.56%
ZTS260116P001700002024-06-27 9:40AM EDT170.0015.910.000.000.00-100.78%
ZTS260116P001750002024-07-16 3:50PM EDT175.0016.310.000.000.00-700.39%
ZTS260116P001800002024-05-08 9:45AM EDT180.0029.5319.7023.800.00-51126.57%
ZTS260116P001850002024-04-30 11:27AM EDT185.0034.5025.6029.800.00-4530.08%
ZTS260116P001900002024-01-31 1:08PM EDT190.0020.5718.6023.000.00-22018.64%
ZTS260116P001950002023-12-14 10:39AM EDT195.0018.9018.7023.500.00-1115.18%
ZTS260116P002000002024-06-03 12:06PM EDT200.0035.1030.5034.900.00-1024.65%
ZTS260116P002100002024-02-15 4:32PM EDT210.0030.1040.9043.600.00-101026.39%
ZTS260116P002300002024-07-18 10:36AM EDT230.0049.300.000.000.00-500.00%
ZTS260116P003000002024-07-18 10:35AM EDT300.00117.500.000.000.00-500.00%