New Zealand markets open in 2 hours 32 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.60-3.00 (-1.73%)
As of 03:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230120C000750002022-01-04 10:59AM EDT75.00151.50124.50129.500.00-10219.73%
ZTS230120C000800002021-11-10 7:48AM EDT80.00106.50149.50154.500.00-11370.48%
ZTS230120C000850002021-11-10 7:48AM EDT85.0081.00145.00149.500.00-10341.63%
ZTS230120C000950002021-11-10 7:48AM EDT95.0063.50135.00140.000.00-10295.95%
ZTS230120C001000002022-05-25 2:10PM EDT100.0064.8074.0078.900.00-243171.62%
ZTS230120C001100002021-11-10 7:48AM EDT110.0097.02120.50125.500.00-10246.97%
ZTS230120C001150002021-11-10 7:48AM EDT115.0090.50116.00120.500.00-10233.96%
ZTS230120C001200002021-11-10 7:48AM EDT120.0078.50111.00116.000.00-12221.97%
ZTS230120C001250002022-06-27 1:56PM EDT125.0052.2049.5052.400.00-128951.76%
ZTS230120C001300002022-05-04 12:09PM EDT130.0048.5841.8046.500.00-21144.67%
ZTS230120C001350002021-12-16 4:42PM EDT135.00100.8872.6077.000.00-12125.23%
ZTS230120C001400002022-03-01 11:50AM EDT140.0058.2054.9059.000.00-75487.08%
ZTS230120C001450002022-03-11 4:49PM EDT145.0048.2658.1061.900.00-1399.67%
ZTS230120C001500002022-06-17 1:57PM EDT150.0023.0028.7031.700.00-55841.13%
ZTS230120C001550002022-06-14 3:37PM EDT155.0017.9024.1027.600.00-32538.54%
ZTS230120C001600002022-06-22 9:57AM EDT160.0017.7021.8023.600.00-113635.95%
ZTS230120C001650002022-06-21 10:29AM EDT165.0014.2018.5020.300.00-17534.51%
ZTS230120C001700002022-06-17 2:35PM EDT170.0012.6014.1018.800.00-143236.26%
ZTS230120C001750002022-06-24 10:57AM EDT175.0016.0013.3014.600.00-129632.25%
ZTS230120C001800002022-06-27 2:57PM EDT180.0013.6010.8012.100.00-2015631.15%
ZTS230120C001850002022-06-27 2:49PM EDT185.0011.807.7010.200.00-131,15030.78%
ZTS230120C001900002022-06-24 12:27PM EDT190.008.506.108.500.00-418330.37%
ZTS230120C001950002022-06-24 11:08AM EDT195.007.004.705.900.00-130527.50%
ZTS230120C002000002022-06-27 3:58PM EDT200.006.003.404.700.00-750227.12%
ZTS230120C002100002022-06-28 1:24PM EDT210.003.402.553.10-0.40-10.53%2249027.10%
ZTS230120C002200002022-06-28 1:37PM EDT220.002.000.702.15+0.65+48.15%216527.61%
ZTS230120C002300002022-06-24 10:01AM EDT230.001.950.751.600.00-118428.58%
ZTS230120C002400002022-06-14 9:54AM EDT240.000.850.601.050.00-136628.63%
ZTS230120C002500002022-06-17 10:56AM EDT250.000.700.001.600.00-110034.16%
ZTS230120C002600002022-06-01 9:38AM EDT260.001.000.000.600.00-127430.24%
ZTS230120C002700002022-06-17 9:35AM EDT270.000.400.004.60-0.35-46.67%179850.96%
ZTS230120C002800002022-06-02 10:48AM EDT280.000.500.004.800.00-46254.21%
ZTS230120C002900002022-03-18 2:02PM EDT290.001.550.005.000.00-21657.34%
ZTS230120C003000002022-03-22 2:54PM EDT300.000.600.154.800.00-12650.02%
ZTS230120C003100002022-04-11 9:50AM EDT310.000.600.004.800.00-1851.72%
ZTS230120C003200002021-12-23 12:49PM EDT320.004.700.504.000.00-132452.94%
ZTS230120C003400002022-04-22 11:32AM EDT340.000.050.004.800.00-2257.37%
ZTS230120C003600002022-01-03 1:04AM EDT360.001.870.000.000.00--025.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230120P000750002022-05-19 12:12PM EDT75.000.700.004.800.00-23778.27%
ZTS230120P000800002022-06-16 12:54PM EDT80.001.100.003.100.00-1265.76%
ZTS230120P000850002022-01-12 3:55PM EDT85.000.800.000.000.00-5325.00%
ZTS230120P000900002022-01-12 1:33PM EDT90.000.500.005.000.00-511963.90%
ZTS230120P000950002022-01-18 1:08AM EDT95.001.250.005.000.00--059.40%
ZTS230120P001000002022-01-12 1:18PM EDT100.001.100.005.000.00-1755.12%
ZTS230120P001050002022-01-12 1:18PM EDT105.001.250.105.000.00-1551.32%
ZTS230120P001100002022-05-24 12:08PM EDT110.002.500.104.200.00-14355.19%
ZTS230120P001150002022-05-19 2:11PM EDT115.003.602.155.400.00-1555.70%
ZTS230120P001200002022-05-06 1:45PM EDT120.003.100.855.000.00-101549.93%
ZTS230120P001250002022-06-07 1:52PM EDT125.002.951.204.800.00-1245.12%
ZTS230120P001300002022-06-07 1:36PM EDT130.003.601.105.300.00-22642.80%
ZTS230120P001350002022-06-13 1:54PM EDT135.007.001.806.200.00-73741.54%
ZTS230120P001400002022-06-21 11:08AM EDT140.006.204.307.100.00-2111039.97%
ZTS230120P001450002022-06-27 2:15PM EDT145.005.603.607.200.00-296436.11%
ZTS230120P001500002022-06-28 12:50PM EDT150.006.706.308.500.00-788935.11%
ZTS230120P001550002022-06-27 2:09PM EDT155.008.007.009.100.00-268232.17%
ZTS230120P001600002022-06-27 2:09PM EDT160.009.408.3011.800.00-2215133.46%
ZTS230120P001650002022-06-27 2:13PM EDT165.0011.0011.0011.900.00-2112428.89%
ZTS230120P001700002022-06-28 3:11PM EDT170.0013.7013.1014.10+0.80+6.20%1213028.21%
ZTS230120P001750002022-06-08 11:22AM EDT175.0015.9015.2016.600.00-111627.60%
ZTS230120P001800002022-06-28 3:12PM EDT180.0018.6017.2019.30-4.72-20.24%1722326.85%
ZTS230120P001850002022-05-13 11:05AM EDT185.0025.2028.3029.700.00-1519440.91%
ZTS230120P001900002022-05-25 2:39PM EDT190.0032.2021.7024.100.00-711422.20%
ZTS230120P001950002022-06-15 11:12AM EDT195.0038.8626.6029.200.00-467125.00%
ZTS230120P002000002022-06-27 11:21AM EDT200.0030.0030.1032.900.00-16667424.11%
ZTS230120P002100002022-05-11 10:08AM EDT210.0048.5048.6050.400.00-115846.08%
ZTS230120P002200002022-05-11 11:45AM EDT220.0056.7057.0060.600.00-58951.00%
ZTS230120P002300002022-05-20 9:31AM EDT230.0068.9369.0073.200.00-15856.21%
ZTS230120P002400002022-03-02 10:30AM EDT240.0050.1350.6055.400.00-3480.00%
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%