New Zealand markets open in 9 hours 19 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.05+0.59 (+0.39%)
At close: 04:05PM EDT
150.00 -0.05 (-0.03%)
After hours: 05:06PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230120C000750002022-01-04 10:59AM EDT75.00151.50124.50129.500.00-10429.08%
ZTS230120C000800002022-08-01 2:21PM EDT80.00101.4775.6080.200.00-10125.71%
ZTS230120C000850002021-11-10 7:48AM EDT85.0081.00145.00149.500.00-10788.67%
ZTS230120C000950002021-11-10 7:48AM EDT95.0063.50135.00140.000.00-10568.85%
ZTS230120C001000002022-05-25 2:10PM EDT100.0064.8074.0078.900.00-2431176.03%
ZTS230120C001100002022-08-17 1:51PM EDT110.0065.5447.1050.400.00-1180.99%
ZTS230120C001150002021-11-10 7:48AM EDT115.0090.50116.00120.500.00-10410.68%
ZTS230120C001200002021-11-10 7:48AM EDT120.0078.50111.00116.000.00-12385.44%
ZTS230120C001250002022-06-27 1:56PM EDT125.0052.2053.4058.000.00-1289138.47%
ZTS230120C001300002022-08-03 1:49PM EDT130.0053.5030.0034.100.00-11364.95%
ZTS230120C001350002022-08-16 2:44PM EDT135.0040.8827.8031.500.00-1366.28%
ZTS230120C001400002022-09-22 3:44PM EDT140.0017.5017.3019.400.00-55842.05%
ZTS230120C001450002022-03-11 4:49PM EDT145.0048.2658.1061.900.00-13179.11%
ZTS230120C001500002022-09-23 12:43PM EDT150.0011.5011.3012.00-0.10-0.86%46635.24%
ZTS230120C001550002022-09-08 9:49AM EDT155.0012.908.709.400.00-22733.89%
ZTS230120C001600002022-09-21 12:44PM EDT160.009.006.108.500.00-118336.66%
ZTS230120C001650002022-09-23 2:04PM EDT165.005.105.005.60+0.30+6.25%310232.45%
ZTS230120C001700002022-09-23 12:46PM EDT170.003.303.204.20-0.40-10.81%114031.85%
ZTS230120C001750002022-09-23 2:59PM EDT175.002.452.553.20-0.06-2.39%142631.76%
ZTS230120C001800002022-09-23 2:54PM EDT180.001.861.702.45+0.06+3.33%671731.85%
ZTS230120C001850002022-09-22 2:54PM EDT185.001.200.652.100.00-172833.13%
ZTS230120C001900002022-09-23 2:58PM EDT190.001.090.351.20+0.29+36.25%221730.73%
ZTS230120C001950002022-09-22 12:29PM EDT195.000.670.202.450.00-1036940.27%
ZTS230120C002000002022-09-23 3:45PM EDT200.000.600.250.80+0.08+15.38%11,92232.29%
ZTS230120C002100002022-09-23 11:37AM EDT210.000.350.150.35-0.30-46.15%152331.18%
ZTS230120C002200002022-09-12 9:49AM EDT220.000.400.050.500.00-217436.77%
ZTS230120C002300002022-09-16 3:15PM EDT230.000.130.050.40+0.03+30.00%318338.62%
ZTS230120C002400002022-09-20 9:35AM EDT240.000.300.004.800.00-135459.55%
ZTS230120C002500002022-06-17 10:56AM EDT250.000.700.004.800.00-110063.14%
ZTS230120C002600002022-07-12 3:35PM EDT260.000.170.002.050.00-227455.57%
ZTS230120C002700002022-09-23 9:36AM EDT270.000.350.054.80+0.05+16.67%177369.87%
ZTS230120C002800002022-06-02 10:48AM EDT280.000.500.004.800.00-46272.73%
ZTS230120C002900002022-03-18 2:02PM EDT290.001.550.005.000.00-21676.32%
ZTS230120C003000002022-03-22 2:54PM EDT300.000.600.154.800.00-12678.91%
ZTS230120C003100002022-04-11 9:50AM EDT310.000.600.004.800.00-1881.01%
ZTS230120C003200002021-12-23 12:49PM EDT320.004.700.504.000.00-132482.41%
ZTS230120C003400002022-04-22 11:32AM EDT340.000.050.004.800.00-2288.28%
ZTS230120C003600002022-01-03 1:04AM EDT360.001.870.000.000.00--025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230120P000750002022-09-16 9:44AM EDT75.000.600.104.700.00-35092.68%
ZTS230120P000800002022-09-16 9:43AM EDT80.000.600.000.000.00-283225.00%
ZTS230120P000850002022-09-09 9:30AM EDT85.000.600.001.600.00-5860.67%
ZTS230120P000900002022-01-12 1:33PM EDT90.000.500.005.000.00-511973.01%
ZTS230120P000950002022-01-18 1:08AM EDT95.001.250.005.000.00--066.83%
ZTS230120P001000002022-01-12 1:18PM EDT100.001.100.005.000.00-1760.94%
ZTS230120P001050002022-01-12 1:18PM EDT105.001.250.105.000.00-1555.62%
ZTS230120P001100002022-09-19 12:22PM EDT110.001.101.552.100.00-44347.22%
ZTS230120P001150002022-05-19 2:11PM EDT115.003.602.155.400.00-1551.49%
ZTS230120P001200002022-09-02 2:57PM EDT120.002.002.004.300.00-11748.30%
ZTS230120P001250002022-09-21 3:48PM EDT125.003.002.853.500.00-21339.06%
ZTS230120P001300002022-09-20 11:48AM EDT130.003.303.404.600.00-14638.14%
ZTS230120P001350002022-09-14 1:56PM EDT135.003.504.605.800.00-14536.71%
ZTS230120P001400002022-09-22 1:51PM EDT140.006.125.907.500.00-113036.12%
ZTS230120P001450002022-09-22 1:51PM EDT145.007.847.608.800.00-17533.36%
ZTS230120P001500002022-09-23 3:10PM EDT150.0011.2010.1010.70+1.45+14.87%280831.57%
ZTS230120P001550002022-09-19 3:10PM EDT155.009.6012.5013.200.00-6613430.52%
ZTS230120P001600002022-09-22 12:27PM EDT160.0015.2215.4016.400.00-263430.48%
ZTS230120P001650002022-09-19 3:10PM EDT165.0019.7017.7020.10+5.00+34.01%1719931.01%
ZTS230120P001700002022-09-22 12:48PM EDT170.0022.6921.1024.100.00-216531.70%
ZTS230120P001750002022-08-22 11:26AM EDT175.0016.0022.4023.400.00-21140.00%
ZTS230120P001800002022-08-18 3:05PM EDT180.0016.3023.8026.100.00-12340.00%
ZTS230120P001850002022-08-31 11:33AM EDT185.0029.1234.5036.700.00-119431.38%
ZTS230120P001900002022-09-09 9:49AM EDT190.0028.4038.3042.500.00-211238.12%
ZTS230120P001950002022-07-13 3:26PM EDT195.0029.5021.0025.500.00-16710.00%
ZTS230120P002000002022-09-09 9:48AM EDT200.0051.0047.9052.50+13.80+37.10%113043.35%
ZTS230120P002100002022-09-09 9:49AM EDT210.0047.2058.1062.400.00-27347.60%
ZTS230120P002200002022-05-11 11:45AM EDT220.0056.7057.0060.600.00-5890.00%
ZTS230120P002300002022-05-20 9:31AM EDT230.0068.9369.0073.200.00-1580.00%
ZTS230120P002400002022-07-14 11:30AM EDT240.0072.0062.1067.000.00-3440.00%
ZTS230120P002500002022-05-09 11:28AM EDT250.0084.990.000.000.00-100.00%
ZTS230120P002600002022-02-15 1:35PM EDT260.0064.7565.6070.500.00-1130.00%
ZTS230120P003000002022-02-22 3:19PM EDT300.00111.05108.00113.000.00-1000.00%
ZTS230120P003100002022-02-22 3:19PM EDT310.00121.00118.00123.000.00-1000.00%