New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.61+5.44 (+3.22%)
At close: 04:07PM EDT
176.40 +1.79 (+1.03%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221021C001500002022-06-13 10:48AM EDT150.0015.5026.5031.200.00--143.37%
ZTS221021C001550002022-06-16 10:08AM EDT155.0013.0522.5027.100.00-1741.00%
ZTS221021C001600002022-06-21 1:19PM EDT160.0012.9019.8021.700.00-64734.50%
ZTS221021C001650002022-06-22 2:41PM EDT165.0012.5016.1018.700.00-125134.56%
ZTS221021C001700002022-06-24 1:59PM EDT170.0013.2012.8015.70+1.80+15.79%611333.85%
ZTS221021C001750002022-06-24 12:47PM EDT175.0010.6010.4012.60+2.10+24.71%225132.17%
ZTS221021C001800002022-06-23 3:03PM EDT180.006.657.4010.300.00-56631.77%
ZTS221021C001850002022-06-23 3:56PM EDT185.004.485.408.200.00-1123331.12%
ZTS221021C001900002022-06-24 10:02AM EDT190.005.603.906.60+3.05+119.61%75831.01%
ZTS221021C001950002022-06-22 2:49PM EDT195.002.252.755.100.00-18430.45%
ZTS221021C002000002022-06-24 3:53PM EDT200.003.101.903.90+0.90+40.91%1611430.03%
ZTS221021C002100002022-06-24 1:46PM EDT210.001.300.852.55+0.40+44.44%1114130.82%
ZTS221021C002200002022-06-22 12:35PM EDT220.000.580.501.000.00-73927.76%
ZTS221021C002300002022-05-18 11:01AM EDT230.004.800.004.800.00-11149.07%
ZTS221021C002400002022-04-13 1:23PM EDT240.001.900.004.800.00-51653.58%
ZTS221021C002500002022-04-29 2:54PM EDT250.001.000.004.800.00-6257.77%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221021P000950002022-05-02 9:30AM EDT95.001.100.000.000.00-101025.00%
ZTS221021P001100002022-06-02 11:36AM EDT110.001.250.004.800.00-143163.59%
ZTS221021P001150002022-06-14 1:43PM EDT115.002.200.104.900.00-1259.39%
ZTS221021P001200002022-03-14 12:02AM EDT120.002.000.000.000.00--012.50%
ZTS221021P001250002022-06-21 12:32PM EDT125.002.100.253.900.00-11157.65%
ZTS221021P001300002022-04-25 3:54PM EDT130.002.111.556.000.00-102352.14%
ZTS221021P001350002022-05-27 1:05PM EDT135.003.100.204.600.00-81251.01%
ZTS221021P001400002022-06-24 11:59AM EDT140.002.501.754.00-1.00-28.57%155443.68%
ZTS221021P001450002022-06-15 10:11AM EDT145.006.881.503.800.00-2938.25%
ZTS221021P001500002022-06-22 11:16AM EDT150.005.802.904.800.00-165737.31%
ZTS221021P001550002022-06-24 3:31PM EDT155.004.753.605.80-2.05-30.15%227335.76%
ZTS221021P001600002022-06-24 10:39AM EDT160.006.204.607.10-2.40-27.91%55134.54%
ZTS221021P001650002022-06-23 10:01AM EDT165.0010.305.908.600.00-97133.25%
ZTS221021P001700002022-06-24 10:08AM EDT170.0010.007.7010.40-1.20-10.71%13032.08%
ZTS221021P001750002022-06-24 10:22AM EDT175.0012.009.9012.60-3.06-20.32%57431.20%
ZTS221021P001800002022-06-23 12:13PM EDT180.0018.1312.2015.000.00-24630.04%
ZTS221021P001850002022-06-21 2:15PM EDT185.0026.3014.5018.000.00-111929.60%
ZTS221021P001900002022-04-18 11:52AM EDT190.0018.0031.5035.800.00-3761.06%
ZTS221021P001950002022-04-18 10:05AM EDT195.0020.0031.7035.400.00-2552.18%
ZTS221021P002000002022-03-29 3:51PM EDT200.0018.1124.0027.300.00-2323.00%
ZTS221021P002100002022-04-07 3:41PM EDT210.0021.9039.7044.300.00-6851.19%