New Zealand markets close in 6 hours 16 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
165.57+0.64 (+0.39%)
At close: 04:03PM EST
165.57 0.00 (0.00%)
After hours: 04:34PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119C000750002022-10-24 9:55AM EST75.0078.5078.0082.500.00-110.00%
ZTS240119C000800002022-07-06 1:39PM EST80.00102.5496.00101.000.00-2396.93%
ZTS240119C000950002023-01-18 10:13AM EST95.0072.0073.7078.500.00-2156.48%
ZTS240119C001000002023-01-23 11:25AM EST100.0072.5069.1074.000.00-22253.97%
ZTS240119C001050002023-02-02 11:43AM EST105.0070.5664.8069.400.00-2351.75%
ZTS240119C001100002023-02-06 3:07PM EST110.0062.4660.3065.000.00-3655.85%
ZTS240119C001150002022-11-10 10:01AM EST115.0037.1846.0051.000.00-9320.97%
ZTS240119C001200002023-02-06 3:07PM EST120.0053.9151.7056.500.00-3451.39%
ZTS240119C001250002023-01-05 12:08PM EST125.0033.0051.0053.200.00-11351.14%
ZTS240119C001300002023-01-06 10:46AM EST130.0028.0047.1049.000.00-2348.78%
ZTS240119C001350002023-01-19 1:24PM EST135.0039.0039.5044.400.00-1145.58%
ZTS240119C001400002023-01-19 3:07PM EST140.0036.5135.7040.500.00-2743.69%
ZTS240119C001450002023-01-09 9:30AM EST145.0022.7033.3037.000.00-59242.40%
ZTS240119C001500002023-02-03 1:06PM EST150.0032.2529.3032.500.00-15139.22%
ZTS240119C001550002023-01-27 3:48PM EST155.0027.1026.7028.900.00-15337.47%
ZTS240119C001600002023-01-19 3:07PM EST160.0023.6224.2026.000.00-18136.68%
ZTS240119C001650002023-02-03 3:27PM EST165.0023.5020.3023.500.00-43936.28%
ZTS240119C001700002023-02-03 1:05PM EST170.0020.5018.8020.800.00-27935.32%
ZTS240119C001750002023-02-03 1:05PM EST175.0017.9016.2018.300.00-57934.44%
ZTS240119C001800002023-02-02 12:22PM EST180.0016.3014.0016.300.00-5411034.08%
ZTS240119C001850002023-02-03 1:59PM EST185.0012.5012.0014.500.00-28433.79%
ZTS240119C001900002023-02-02 10:55AM EST190.0011.708.9012.700.00-34833.26%
ZTS240119C001950002023-01-24 9:35AM EST195.0010.008.8010.700.00-106132.15%
ZTS240119C002000002023-02-03 11:36AM EST200.008.006.709.600.00-113332.29%
ZTS240119C002100002023-02-07 11:01AM EST210.005.003.707.50-0.63-11.19%529232.14%
ZTS240119C002200002023-02-01 2:32PM EST220.003.701.755.400.00-14131.12%
ZTS240119C002300002023-01-31 9:34AM EST230.003.001.055.200.00-150933.49%
ZTS240119C002400002022-11-11 9:55AM EST240.001.301.004.900.00-23935.38%
ZTS240119C002500002023-01-23 3:53PM EST250.001.450.904.600.00-11437.04%
ZTS240119C002600002023-02-06 9:34AM EST260.001.750.804.700.00-171239.52%
ZTS240119C002700002023-01-25 3:07PM EST270.001.050.704.500.00-815541.10%
ZTS240119C002800002023-02-01 3:25PM EST280.001.050.604.900.00-9110744.13%
ZTS240119C002900002023-01-25 3:41PM EST290.000.750.654.000.00-2312243.56%
ZTS240119C003000002023-02-03 11:23AM EST300.000.800.601.400.00-120235.82%
ZTS240119C003100002023-01-31 12:57PM EST310.000.650.005.000.00-225849.81%
ZTS240119C003200002023-01-25 3:48PM EST320.000.650.505.000.00-114551.45%
ZTS240119C003300002023-01-26 9:54AM EST330.000.800.005.000.00-11553.02%
ZTS240119C003400002023-01-25 3:49PM EST340.000.550.405.000.00-11654.54%
ZTS240119C003500002023-01-18 3:33PM EST350.000.800.005.000.00-215755.98%
ZTS240119C003600002023-02-07 12:17PM EST360.000.750.000.80+0.15+25.00%21,07439.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119P000650002023-01-11 9:30AM EST65.000.800.001.250.00-12651.59%
ZTS240119P000700002022-12-16 11:44AM EST70.001.400.005.000.00-12264.08%
ZTS240119P000750002023-02-07 3:27PM EST75.001.100.201.40+0.10+10.00%155751.98%
ZTS240119P000800002023-02-07 1:33PM EST80.001.000.002.40+0.05+5.26%14154.85%
ZTS240119P000850002023-02-02 1:37PM EST85.001.000.002.900.00--153.59%
ZTS240119P000900002022-11-03 9:07AM EST90.004.001.154.900.00--1550.37%
ZTS240119P000950002022-03-31 8:30AM EST95.001.900.555.500.00--156.40%
ZTS240119P001000002022-11-23 10:18AM EST100.003.601.806.000.00-1954.06%
ZTS240119P001050002023-01-05 9:42AM EST105.004.001.002.450.00-1437.57%
ZTS240119P001100002023-01-23 1:27PM EST110.002.401.903.400.00-22438.12%
ZTS240119P001150002023-01-09 3:41PM EST115.005.802.603.300.00-58534.64%
ZTS240119P001200002023-02-07 2:45PM EST120.003.402.455.40+0.30+9.68%2511537.75%
ZTS240119P001250002023-02-01 3:38PM EST125.004.002.555.600.00-92334.98%
ZTS240119P001300002023-02-01 3:38PM EST130.004.702.857.000.00-72535.03%
ZTS240119P001350002023-02-02 10:23AM EST135.005.703.608.000.00-134333.82%
ZTS240119P001400002023-02-01 3:38PM EST140.006.505.609.000.00-72532.40%
ZTS240119P001450002023-02-02 10:48AM EST145.007.606.7010.300.00-43831.34%
ZTS240119P001500002023-02-06 9:33AM EST150.009.508.4010.300.00-18927.75%
ZTS240119P001550002023-02-01 3:38PM EST155.0010.0010.4011.700.00-16326.47%
ZTS240119P001600002023-02-03 1:05PM EST160.0012.3011.0014.200.00-33826.68%
ZTS240119P001650002023-02-03 1:05PM EST165.0014.2012.9017.000.00-32426.97%
ZTS240119P001700002023-02-01 3:38PM EST170.0015.8015.6019.400.00-11526.28%
ZTS240119P001750002023-02-01 3:38PM EST175.0018.2017.8021.800.00-11225.24%
ZTS240119P001800002022-11-23 10:42AM EST180.0034.0034.5039.500.00--147.73%
ZTS240119P001900002022-04-27 11:49AM EST190.0030.0029.5034.500.00-1129.01%
ZTS240119P001950002022-11-07 10:52AM EST195.0057.8442.5047.500.00-6844.03%
ZTS240119P002000002022-11-30 10:45AM EST200.0051.0052.0056.600.00-3352.58%
ZTS240119P002100002022-02-07 3:10PM EST210.0034.9036.5041.000.00-3100.00%
ZTS240119P002200002022-10-13 2:26PM EST220.0071.0069.0074.000.00-1251.98%
ZTS240119P002300002022-05-20 8:31AM EST230.0069.9369.5074.500.00-1143.19%
ZTS240119P002500002022-05-15 11:09PM EST250.0085.530.000.000.00--00.00%
ZTS240119P002600002022-07-15 10:38AM EST260.0087.2582.0087.000.00-300.00%
ZTS240119P003600002022-07-06 1:39PM EST360.00181.06183.00188.000.00--20.00%