New Zealand markets open in 9 hours 25 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119C000800002022-07-06 2:39PM EDT80.00102.5496.00101.000.00-23119.91%
ZTS240119C001000002022-08-26 3:59PM EDT100.0067.5056.5061.500.00-11954.03%
ZTS240119C001050002022-08-04 12:48PM EDT105.0076.0058.0062.400.00-1157.87%
ZTS240119C001100002022-07-20 12:46PM EDT110.0074.7165.7069.900.00-1178.62%
ZTS240119C001300002022-02-16 11:45AM EDT130.0073.3071.0076.000.00-13104.14%
ZTS240119C001350002022-07-20 12:46PM EDT135.0055.2046.0051.000.00-1263.46%
ZTS240119C001400002022-09-16 10:35AM EDT140.0036.5028.2033.000.00-1442.05%
ZTS240119C001450002022-09-23 1:17PM EDT145.0027.6026.0029.00+0.20+0.73%64239.36%
ZTS240119C001500002022-09-23 1:17PM EDT150.0025.0024.4027.50-3.00-10.71%41140.29%
ZTS240119C001550002022-09-23 1:17PM EDT155.0022.5020.5024.40-1.00-4.26%34038.64%
ZTS240119C001600002022-09-23 1:17PM EDT160.0020.2018.5022.40+0.30+1.51%45138.42%
ZTS240119C001650002022-09-23 1:17PM EDT165.0018.1017.4020.50-1.90-9.50%8338.16%
ZTS240119C001700002022-09-23 1:45PM EDT170.0016.1015.4018.50-1.40-8.00%41537.57%
ZTS240119C001750002022-09-21 2:10PM EDT175.0013.5013.6016.500.00-14436.80%
ZTS240119C001800002022-09-23 3:31PM EDT180.0012.5111.9015.00-7.49-37.45%21336.59%
ZTS240119C001850002022-09-20 11:14AM EDT185.0012.3010.5013.400.00-43736.06%
ZTS240119C001900002022-09-12 1:11PM EDT190.0015.909.1012.000.00-332035.65%
ZTS240119C001950002022-09-21 2:42PM EDT195.009.107.9010.500.00-52734.92%
ZTS240119C002000002022-09-22 11:00AM EDT200.007.156.809.500.00-58334.82%
ZTS240119C002100002022-08-17 1:23PM EDT210.0011.904.509.000.00-15736.82%
ZTS240119C002200002022-07-20 12:26PM EDT220.0011.505.5010.500.00-1942.00%
ZTS240119C002300002022-09-08 9:34AM EDT230.003.900.755.500.00-152135.09%
ZTS240119C002400002022-08-08 3:06PM EDT240.005.500.905.200.00-11736.55%
ZTS240119C002500002022-09-21 3:32PM EDT250.002.091.404.400.00-1736.65%
ZTS240119C002600002022-09-21 3:36PM EDT260.001.750.753.700.00-373736.68%
ZTS240119C002700002022-08-03 2:00PM EDT270.000.800.704.300.00-1439.91%
ZTS240119C002800002022-08-04 12:34PM EDT280.002.200.003.900.00-81140.47%
ZTS240119C002900002022-09-21 9:33AM EDT290.002.050.002.300.00-408037.06%
ZTS240119C003000002022-05-02 1:31PM EDT300.002.000.653.900.00-211943.43%
ZTS240119C003100002022-02-28 11:23AM EDT310.003.400.704.600.00-28119946.71%
ZTS240119C003200002022-06-30 12:24PM EDT320.002.680.005.000.00-21149.09%
ZTS240119C003300002022-06-30 12:24PM EDT330.002.490.005.000.00-21250.39%
ZTS240119C003600002022-05-11 12:08PM EDT360.000.600.005.000.00-7654.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119P000800002022-08-23 1:10PM EDT80.002.100.754.200.00-1349.82%
ZTS240119P000950002022-03-31 9:30AM EDT95.001.900.555.500.00--142.86%
ZTS240119P001000002022-01-20 4:04PM EDT100.003.201.203.800.00-2334.45%
ZTS240119P001050002022-07-06 2:39PM EDT105.003.501.106.000.00--137.26%
ZTS240119P001100002022-01-24 4:51PM EDT110.003.502.007.000.00-101036.29%
ZTS240119P001150002022-09-08 10:02AM EDT115.006.207.3010.000.00-1339.22%
ZTS240119P001200002022-08-03 10:05AM EDT120.005.004.509.400.00-51034.48%
ZTS240119P001250002022-02-02 4:25PM EDT125.005.903.508.300.00-1329.00%
ZTS240119P001300002022-06-16 11:50AM EDT130.0011.124.709.500.00--427.83%
ZTS240119P001400002022-01-20 4:38PM EDT140.0010.007.0011.000.00-102023.42%
ZTS240119P001450002022-09-20 1:55PM EDT145.0015.8016.4018.300.00-2330.83%
ZTS240119P001500002022-09-20 1:49PM EDT150.0017.8016.0021.000.00-212730.74%
ZTS240119P001550002022-09-20 1:55PM EDT155.0020.1019.2023.500.00-103430.11%
ZTS240119P001600002022-09-23 11:59AM EDT160.0024.0421.5026.00+1.44+6.37%153729.22%
ZTS240119P001650002022-08-31 2:10PM EDT165.0023.1025.5029.000.00-4928.80%
ZTS240119P001700002022-09-22 12:49PM EDT170.0027.6028.6032.000.00-21428.12%
ZTS240119P001750002022-09-23 12:03PM EDT175.0033.0032.4035.500.00-21227.95%
ZTS240119P001900002022-04-27 12:49PM EDT190.0030.0029.5034.500.00-110.00%
ZTS240119P001950002022-01-11 12:18PM EDT195.0020.3025.0029.000.00-370.00%
ZTS240119P002000002022-05-09 3:27PM EDT200.0045.0036.0041.000.00-580.00%
ZTS240119P002100002022-02-07 4:10PM EDT210.0034.9036.5041.000.00-3100.00%
ZTS240119P002200002022-05-02 3:42PM EDT220.0052.0054.0059.000.00-460.00%
ZTS240119P002300002022-05-20 9:31AM EDT230.0069.9369.5074.500.00-110.00%
ZTS240119P002500002022-05-16 12:09AM EDT250.0085.530.000.000.00--00.00%
ZTS240119P002600002022-07-15 11:38AM EDT260.0087.2582.0087.000.00-300.00%
ZTS240119P003600002022-07-06 2:39PM EDT360.00181.06183.00188.000.00--20.00%