ZTS - Zoetis Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616C000800002022-08-01 2:21PM EDT80.00101.8776.9081.500.00-110.00%
ZTS230616C000900002022-09-13 9:47AM EDT90.0076.2054.0058.800.00-110.00%
ZTS230616C001000002022-10-28 12:51PM EDT100.0057.5551.5056.000.00-1000.00%
ZTS230616C001100002023-04-14 2:28PM EDT110.0065.0571.8076.500.00--1352.95%
ZTS230616C001300002023-04-11 10:21AM EDT130.0042.8553.5057.300.00-169278.66%
ZTS230616C001400002023-05-16 1:09PM EDT140.0042.6429.6033.900.00-13103.52%
ZTS230616C001450002023-04-14 10:41AM EDT145.0030.4037.0041.800.00-160207.28%
ZTS230616C001500002023-06-02 2:11PM EDT150.0021.2020.0023.50+4.60+27.71%102872.22%
ZTS230616C001550002023-06-01 10:46AM EDT155.0011.3016.0018.700.00-11262.55%
ZTS230616C001600002023-06-02 11:55AM EDT160.0010.0011.6013.90+3.00+42.86%24952.05%
ZTS230616C001650002023-06-02 3:07PM EDT165.008.107.608.60+4.54+127.53%2426635.43%
ZTS230616C001700002023-06-02 3:47PM EDT170.004.464.004.40+3.06+218.57%8536227.31%
ZTS230616C001750002023-06-02 2:56PM EDT175.001.651.551.80+1.20+266.67%43137724.83%
ZTS230616C001800002023-06-02 3:40PM EDT180.000.550.301.00+0.35+175.00%411,65429.37%
ZTS230616C001850002023-06-02 2:56PM EDT185.000.180.100.40-0.02-10.00%938630.10%
ZTS230616C001900002023-06-02 3:45PM EDT190.000.150.100.20-0.10-40.00%71,08132.67%
ZTS230616C001950002023-06-01 11:55AM EDT195.000.100.100.750.00-1881852.49%
ZTS230616C002000002023-06-01 2:54PM EDT200.000.100.050.100.00-1722540.63%
ZTS230616C002100002023-06-01 9:30AM EDT210.000.050.000.050.00-235846.88%
ZTS230616C002200002023-05-25 2:39PM EDT220.000.050.000.050.00-21051.95%
ZTS230616C002300002023-06-02 9:30AM EDT230.000.400.000.25+0.25+166.67%1010172.75%
ZTS230616C002400002023-04-21 9:57AM EDT240.000.150.000.300.00-15183.59%
ZTS230616C002500002023-04-12 3:34PM EDT250.000.200.004.800.00-2195154.10%
ZTS230616C002600002022-11-22 4:05PM EDT260.000.800.004.800.00-21165.23%
ZTS230616C002700002022-12-23 3:27PM EDT270.000.250.004.800.00-32175.73%
ZTS230616C002800002023-03-15 2:16PM EDT280.000.200.004.800.00-158185.64%
ZTS230616C002900002023-03-17 2:29PM EDT290.000.200.004.000.00-11,094187.21%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230616P000650002023-02-24 1:42PM EDT65.000.050.000.700.00-700755260.16%
ZTS230616P000700002023-04-05 1:46PM EDT70.000.050.000.050.00-7780176.56%
ZTS230616P000750002023-05-25 12:11PM EDT75.000.010.000.700.00-1134224.61%
ZTS230616P000800002023-05-01 10:30AM EDT80.000.100.004.800.00-1063304.88%
ZTS230616P000850002023-01-25 2:21PM EDT85.000.150.004.800.00-14284.18%
ZTS230616P000900002022-12-16 3:01PM EDT90.001.300.251.500.00-112210.94%
ZTS230616P000950002022-08-02 3:55PM EDT95.000.800.553.600.00-23237.11%
ZTS230616P001000002023-01-11 1:26PM EDT100.000.940.001.700.00-22179.79%
ZTS230616P001050002023-04-03 9:40AM EDT105.000.750.000.750.00-10142.58%
ZTS230616P001100002023-05-25 12:11PM EDT110.000.050.000.150.00-19103.52%
ZTS230616P001150002023-04-11 2:56PM EDT115.000.230.000.750.00-27119.43%
ZTS230616P001200002023-05-16 9:31AM EDT120.000.050.000.700.00-3219107.13%
ZTS230616P001250002023-06-01 11:22AM EDT125.000.050.000.100.00-82772.66%
ZTS230616P001300002023-05-12 3:07PM EDT130.000.200.000.250.00-112773.05%
ZTS230616P001350002023-05-08 9:58AM EDT135.000.250.000.600.00-52074.41%
ZTS230616P001400002023-06-02 12:03PM EDT140.000.300.000.55-0.08-21.05%18463.87%
ZTS230616P001450002023-05-30 3:42PM EDT145.000.490.000.550.00-198554.69%
ZTS230616P001500002023-06-02 12:03PM EDT150.000.400.100.75-0.13-24.53%119950.00%
ZTS230616P001550002023-06-02 12:01PM EDT155.000.170.000.20-0.30-63.83%1451534.18%
ZTS230616P001600002023-06-02 3:07PM EDT160.000.400.150.45-0.71-63.96%1442231.06%
ZTS230616P001650002023-06-02 3:48PM EDT165.000.820.700.90-1.53-65.11%3141526.64%
ZTS230616P001700002023-06-02 2:47PM EDT170.002.151.852.10-3.03-58.49%1574323.83%
ZTS230616P001750002023-06-02 3:06PM EDT175.004.304.204.60-5.12-54.35%330022.05%
ZTS230616P001800002023-06-01 3:09PM EDT180.0014.296.709.800.00-111336.60%
ZTS230616P001850002023-05-25 10:20AM EDT185.0019.2010.5014.000.00-126837.74%
ZTS230616P001900002023-05-31 3:14PM EDT190.0028.1015.5019.100.00-2048.12%
ZTS230616P001950002023-05-16 3:50PM EDT195.0013.9020.5024.700.00-1065.19%
ZTS230616P002000002022-09-27 10:18AM EDT200.0051.7746.9051.500.00-220249.93%
ZTS230616P002500002022-07-15 10:26AM EDT250.0074.3072.0077.000.00--00.00%