New Zealand markets open in 2 hours 29 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
169.01-1.79 (-1.05%)
As of 03:31PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240621C000900002024-05-07 9:30AM EDT90.0077.8077.1082.000.00-22136.72%
ZTS240621C001350002024-04-24 1:42PM EDT135.0019.0333.9038.000.00--179.32%
ZTS240621C001400002024-05-06 11:17AM EDT140.0027.3527.5032.300.00-1455.86%
ZTS240621C001450002024-05-16 9:55AM EDT145.0029.8024.0027.000.00-11755.49%
ZTS240621C001500002024-05-24 9:30AM EDT150.0021.8018.7022.500.00-15564.84%
ZTS240621C001550002024-05-28 9:33AM EDT155.0016.0014.8018.000.00-28757.91%
ZTS240621C001600002024-05-30 2:27PM EDT160.0010.9010.1012.40-2.50-18.66%18942.48%
ZTS240621C001650002024-05-30 12:39PM EDT165.007.746.907.30-1.26-14.00%548030.18%
ZTS240621C001700002024-05-30 1:15PM EDT170.004.503.704.10-1.00-18.18%451,16226.99%
ZTS240621C001750002024-05-30 12:41PM EDT175.002.391.752.05-0.17-6.64%561,86125.64%
ZTS240621C001800002024-05-30 2:55PM EDT180.000.950.600.95-0.56-37.09%885525.43%
ZTS240621C001850002024-05-30 2:55PM EDT185.000.450.350.45+0.15+50.00%5031,44326.20%
ZTS240621C001900002024-05-30 2:55PM EDT190.000.150.150.35-0.15-50.00%2001,82430.03%
ZTS240621C001950002024-05-24 11:45AM EDT195.000.150.000.200.00-21231.49%
ZTS240621C002000002024-04-30 3:16PM EDT200.000.170.002.200.00--2851.81%
ZTS240621C002100002024-05-15 9:46AM EDT210.000.100.004.800.00--2177.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240621P001150002024-04-18 2:08PM EDT115.000.850.004.800.00--1126.49%
ZTS240621P001200002024-05-03 10:09AM EDT120.000.100.004.800.00-1502115.63%
ZTS240621P001250002024-04-23 2:25PM EDT125.000.700.000.000.00--50025.00%
ZTS240621P001300002024-05-03 2:48PM EDT130.000.350.004.800.00-53394.85%
ZTS240621P001350002024-05-02 11:35AM EDT135.000.350.004.800.00-22384.81%
ZTS240621P001400002024-05-16 12:54PM EDT140.000.010.000.600.00-12850.68%
ZTS240621P001450002024-05-21 1:05PM EDT145.000.100.004.800.00-15265.17%
ZTS240621P001500002024-05-21 1:05PM EDT150.000.410.000.650.00-797336.33%
ZTS240621P001550002024-05-29 3:47PM EDT155.000.310.350.550.00-18527.34%
ZTS240621P001600002024-05-30 2:27PM EDT160.001.100.901.05+0.40+57.14%428224.65%
ZTS240621P001650002024-05-30 1:26PM EDT165.002.252.002.20+0.72+47.06%31,02323.19%
ZTS240621P001700002024-05-30 12:38PM EDT170.003.903.904.20+0.95+32.20%22975621.69%
ZTS240621P001750002024-05-30 3:09PM EDT175.006.706.407.40+1.10+19.64%26577421.17%
ZTS240621P001800002024-05-28 2:52PM EDT180.0011.009.2012.000.00-1725.95%
ZTS240621P001850002024-05-20 10:08AM EDT185.0011.3013.2017.800.00-1640.22%
ZTS240621P001900002024-05-16 2:51PM EDT190.0016.2018.5022.900.00--048.10%