New Zealand markets open in 2 hours 33 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.84-2.76 (-1.59%)
As of 03:26PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715C001100002022-06-01 9:41AM EDT110.0062.0058.5063.000.00--1153.78%
ZTS220715C001300002022-01-07 11:20AM EDT130.0084.7069.1073.500.00-11374.02%
ZTS220715C001350002021-12-27 1:38PM EDT135.00110.5256.0060.000.00--1281.69%
ZTS220715C001450002022-06-14 12:10PM EDT145.0014.0524.1028.000.00--174.00%
ZTS220715C001500002022-06-14 3:25PM EDT150.0010.6020.0022.600.00-404758.89%
ZTS220715C001550002022-06-22 10:50AM EDT155.0011.4315.2017.600.00-1748.63%
ZTS220715C001600002022-06-24 9:30AM EDT160.0012.9510.4014.000.00-315750.13%
ZTS220715C001650002022-06-27 11:21AM EDT165.0011.006.609.400.00-538340.59%
ZTS220715C001700002022-06-28 10:49AM EDT170.006.004.305.30-0.70-10.45%1254432.25%
ZTS220715C001750002022-06-28 2:44PM EDT175.002.502.002.80-1.10-30.56%231,99829.92%
ZTS220715C001800002022-06-27 2:05PM EDT180.001.720.101.550.00-6891,28630.92%
ZTS220715C001850002022-06-27 2:10PM EDT185.000.750.350.650.00-1021429.74%
ZTS220715C001900002022-06-27 11:35AM EDT190.000.250.000.500.00-2525334.18%
ZTS220715C001950002022-06-27 10:00AM EDT195.000.100.000.200.00-11,36633.35%
ZTS220715C002000002022-06-17 10:28AM EDT200.000.050.000.200.00-21,06138.43%
ZTS220715C002100002022-06-28 1:54PM EDT210.000.050.000.050.00-34,42439.26%
ZTS220715C002200002022-06-22 3:45PM EDT220.000.110.000.000.00-33,64225.00%
ZTS220715C002300002022-06-24 12:23PM EDT230.000.020.001.000.00-1124175.34%
ZTS220715C002400002022-06-28 9:30AM EDT240.000.050.000.15-0.08-61.54%118563.48%
ZTS220715C002500002022-06-28 1:16PM EDT250.000.250.000.25+0.20+400.00%113674.61%
ZTS220715C002600002022-06-14 2:02PM EDT260.001.090.001.100.00-4542100.73%
ZTS220715C002700002022-06-16 10:58AM EDT270.000.050.004.800.00-11,701145.04%
ZTS220715C002800002022-01-21 11:18AM EDT280.001.000.000.000.00-127650.00%
ZTS220715C002900002021-12-14 4:32PM EDT290.003.500.454.800.00--14164.21%
ZTS220715C003000002022-01-24 2:38PM EDT300.000.770.004.800.00-713168.12%
ZTS220715C003200002022-06-01 2:51PM EDT320.000.050.004.800.00-12181.74%
ZTS220715C003400002022-06-23 1:28PM EDT340.000.050.000.050.00-1741,894104.69%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715P000800002022-06-23 3:18PM EDT80.000.050.000.050.00-1021122.66%
ZTS220715P001000002022-05-05 12:01PM EDT100.000.290.004.800.00-650185.21%
ZTS220715P001050002022-05-20 9:31AM EDT105.000.750.004.800.00-1010171.44%
ZTS220715P001100002022-05-20 9:31AM EDT110.000.900.004.800.00-1010158.30%
ZTS220715P001150002022-01-26 3:04PM EDT115.000.900.004.600.00-58143.90%
ZTS220715P001200002022-01-18 1:08AM EDT120.000.900.204.900.00--2135.82%
ZTS220715P001250002022-06-03 3:22PM EDT125.000.280.000.750.00-1678.71%
ZTS220715P001300002022-05-23 3:50PM EDT130.002.950.004.800.00-57110.06%
ZTS220715P001350002022-06-16 9:51AM EDT135.001.150.002.450.00-14381.15%
ZTS220715P001400002022-06-16 2:53PM EDT140.001.430.002.450.00-81,11071.44%
ZTS220715P001450002022-06-17 2:57PM EDT145.001.500.050.600.00-1001,56951.27%
ZTS220715P001500002022-06-24 10:28AM EDT150.000.800.450.900.00-119947.75%
ZTS220715P001550002022-06-23 3:35PM EDT155.000.700.701.00-0.15-17.65%1018639.99%
ZTS220715P001600002022-06-28 10:50AM EDT160.001.000.152.35+0.16+19.05%116743.38%
ZTS220715P001650002022-06-28 11:38AM EDT165.001.312.002.40-0.29-18.13%122932.02%
ZTS220715P001700002022-06-28 11:38AM EDT170.002.701.955.40-0.04-1.46%116138.50%
ZTS220715P001750002022-06-28 10:51AM EDT175.005.406.207.00+0.67+14.16%51314730.20%
ZTS220715P001800002022-06-24 3:28PM EDT180.008.098.0011.600.00-712438.17%
ZTS220715P001850002022-06-24 9:30AM EDT185.0014.1513.4016.100.00-641743.19%
ZTS220715P001900002022-06-27 9:41AM EDT190.0016.5817.3021.300.00-131353.25%
ZTS220715P001950002022-05-25 10:30AM EDT195.0031.8020.1023.800.00-1110.00%
ZTS220715P002000002022-05-25 9:34AM EDT200.0037.4326.0030.500.00-26558.89%
ZTS220715P002100002022-05-23 2:05PM EDT210.0046.4543.5047.500.00-10120.23%
ZTS220715P002200002022-05-12 10:25AM EDT220.0057.0056.0060.200.00-70243155.24%
ZTS220715P002300002022-01-19 4:36PM EDT230.0044.5038.2041.100.00-1750.00%
ZTS220715P002400002022-01-04 10:48AM EDT240.0021.7040.8043.600.00-430.00%
ZTS220715P002500002022-03-07 11:45AM EDT250.0060.2856.8060.900.00-150.00%
ZTS220715P002600002022-01-18 4:53PM EDT260.0058.2765.0068.800.00-200.00%