New Zealand markets open in 8 hours 33 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.29-2.66 (-1.76%)
At close: 04:04PM EDT
148.71 +0.42 (+0.28%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616C000800002022-08-01 2:21PM EDT80.00101.8776.9081.500.00-1196.91%
ZTS230616C000900002022-09-13 9:47AM EDT90.0076.200.000.000.00-110.00%
ZTS230616C001300002022-05-04 3:29PM EDT130.0056.0045.0050.000.00--582.56%
ZTS230616C001500002022-08-15 3:55PM EDT150.0036.0023.2027.500.00--152.89%
ZTS230616C001550002022-09-28 2:59PM EDT155.0016.650.000.000.00-131.56%
ZTS230616C001600002022-09-28 2:59PM EDT160.0014.250.000.000.00-191.56%
ZTS230616C001650002022-08-22 2:48PM EDT165.0019.0010.2013.400.00-353539.67%
ZTS230616C001750002022-09-06 10:40AM EDT175.0010.350.000.000.00-1373.13%
ZTS230616C001800002022-09-02 3:10PM EDT180.009.004.008.400.00-14037.51%
ZTS230616C001850002022-08-12 10:56AM EDT185.0014.607.7011.700.00-181747.17%
ZTS230616C001900002022-09-29 3:24PM EDT190.004.770.000.000.00-206.25%
ZTS230616C001950002022-08-17 11:50AM EDT195.009.502.707.000.00-12040.94%
ZTS230616C002000002022-09-23 11:39AM EDT200.002.620.000.000.00-176.25%
ZTS230616C002100002022-09-28 10:33AM EDT210.002.250.000.000.00-5176.25%
ZTS230616C002200002022-08-15 1:34PM EDT220.004.800.854.700.00-1943.65%
ZTS230616C002300002022-09-30 2:46PM EDT230.000.810.000.000.00-41312.50%
ZTS230616C002400002022-08-05 3:06PM EDT240.002.650.003.400.00-1545.08%
ZTS230616C002500002022-08-02 10:17AM EDT250.002.550.000.000.00-1212.50%
ZTS230616C002600002022-07-28 11:02AM EDT260.001.650.005.000.00--155.57%
ZTS230616C002700002022-04-18 9:41AM EDT270.002.460.005.000.00-1157.93%
ZTS230616C002800002022-03-31 9:30AM EDT280.002.200.005.000.00--150.54%
ZTS230616C002900002022-09-21 9:33AM EDT290.001.200.000.000.00-408112.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616P000800002022-09-20 3:54PM EDT80.001.200.000.000.00-96212.50%
ZTS230616P000850002022-08-25 10:33AM EDT85.001.100.802.050.00-2350.35%
ZTS230616P000900002022-08-16 12:09PM EDT90.000.900.353.000.00-2251.40%
ZTS230616P000950002022-08-02 3:55PM EDT95.000.800.553.600.00-2349.85%
ZTS230616P001150002022-06-09 2:04PM EDT115.004.000.505.000.00--138.03%
ZTS230616P001200002022-06-09 1:56PM EDT120.004.601.006.000.00-1636.83%
ZTS230616P001250002022-08-10 12:34PM EDT125.004.302.306.300.00-1833.40%
ZTS230616P001300002022-08-17 11:38AM EDT130.004.704.307.800.00-1532.86%
ZTS230616P001350002022-08-04 3:38PM EDT135.005.255.4010.000.00-11433.38%
ZTS230616P001400002022-09-16 2:03PM EDT140.008.100.000.000.00-2381.56%
ZTS230616P001450002022-09-16 11:02AM EDT145.009.400.000.000.00-2630.78%
ZTS230616P001500002022-09-16 11:39AM EDT150.0012.100.000.000.00-2440.00%
ZTS230616P001550002022-09-27 2:12PM EDT155.0017.220.000.000.00-160.00%
ZTS230616P001600002022-08-22 1:44PM EDT160.0013.4017.1019.800.00-61125.51%
ZTS230616P001650002022-08-15 1:56PM EDT165.0012.1015.8018.600.00-1514.25%
ZTS230616P001700002022-08-17 1:27PM EDT170.0015.7020.4023.900.00-1817.47%
ZTS230616P001750002022-08-01 2:04PM EDT175.0015.8023.1026.000.00-130.00%
ZTS230616P001800002022-07-18 3:35PM EDT180.0022.2017.5022.400.00--10.00%
ZTS230616P001850002022-08-02 10:17AM EDT185.0020.6030.7035.500.00-120.00%
ZTS230616P001900002022-06-01 9:47AM EDT190.0029.8026.6031.500.00--10.00%
ZTS230616P001950002022-04-18 9:30AM EDT195.0024.540.000.000.00-10120.00%
ZTS230616P002000002022-09-27 10:18AM EDT200.0051.770.000.000.00-2200.00%
ZTS230616P002500002022-07-15 10:26AM EDT250.0074.3072.0077.000.00--00.00%