New Zealand markets open in 3 hours 3 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.15-2.45 (-1.41%)
As of 02:57PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119C000800002022-06-01 11:58AM EDT80.0090.0092.5097.500.00--158.51%
ZTS240119C001000002022-04-07 12:55PM EDT100.00102.7073.5078.500.00-11847.02%
ZTS240119C001100002022-03-14 12:03AM EDT110.0086.500.000.000.00--00.00%
ZTS240119C001300002022-02-16 11:45AM EDT130.0073.3071.0076.000.00-1369.43%
ZTS240119C001350002021-11-30 4:35PM EDT135.0095.10112.50116.800.00--1142.35%
ZTS240119C001400002022-06-07 1:15PM EDT140.0047.8044.0049.000.00-2340.43%
ZTS240119C001500002022-06-24 1:14PM EDT150.0042.5037.7042.100.00-1938.29%
ZTS240119C001600002022-06-24 11:17AM EDT160.0035.5031.5036.400.00-22337.25%
ZTS240119C001650002021-12-13 1:02AM EDT165.0077.0060.8064.000.00-1173.15%
ZTS240119C001700002022-06-13 2:20PM EDT170.0020.1926.0031.000.00-1936.03%
ZTS240119C001750002022-06-21 10:40AM EDT175.0021.0023.7027.900.00-1934.75%
ZTS240119C001800002022-06-24 12:58PM EDT180.0025.2021.0025.900.00-51234.64%
ZTS240119C001850002022-06-23 9:55AM EDT185.0019.0019.4023.300.00-2533.69%
ZTS240119C001900002022-06-01 2:57PM EDT190.0017.3016.5021.500.00-103633.55%
ZTS240119C001950002022-06-07 3:57PM EDT195.0017.8814.5019.000.00-202132.44%
ZTS240119C002000002022-06-27 2:56PM EDT200.0017.0014.1017.800.00-26332.73%
ZTS240119C002100002022-05-20 10:27AM EDT210.0010.006.7011.000.00-15627.48%
ZTS240119C002200002022-06-02 10:09AM EDT220.008.287.0011.800.00-11031.23%
ZTS240119C002300002022-06-15 9:34AM EDT230.006.205.209.100.00-335630.06%
ZTS240119C002400002022-04-12 3:14PM EDT240.0011.502.057.000.00-11829.17%
ZTS240119C002500002022-06-13 12:35PM EDT250.002.782.006.900.00-3631.00%
ZTS240119C002600002022-06-27 10:38AM EDT260.003.901.455.200.00-274529.96%
ZTS240119C002700002022-03-30 3:46PM EDT270.006.002.106.800.00-1434.45%
ZTS240119C002800002022-02-22 4:02PM EDT280.006.472.706.300.00-6535.23%
ZTS240119C002900002022-05-03 10:40AM EDT290.002.500.505.000.00-1634.35%
ZTS240119C003000002022-05-02 1:31PM EDT300.002.000.653.900.00-211933.47%
ZTS240119C003100002022-02-28 11:23AM EDT310.003.400.704.600.00-28119936.30%
ZTS240119C003200002022-06-15 3:36PM EDT320.002.620.003.200.00-2934.35%
ZTS240119C003300002022-06-15 3:36PM EDT330.002.490.002.700.00-31034.18%
ZTS240119C003600002022-05-11 12:08PM EDT360.000.600.005.000.00-7643.09%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS240119P000950002022-03-31 9:30AM EDT95.001.900.555.500.00--145.47%
ZTS240119P001000002022-01-20 4:04PM EDT100.003.201.203.800.00-2337.59%
ZTS240119P001100002022-01-24 4:51PM EDT110.003.502.007.000.00-101040.08%
ZTS240119P001150002022-05-06 2:21PM EDT115.005.803.608.500.00-1140.29%
ZTS240119P001200002022-05-06 1:51PM EDT120.006.604.009.000.00-1538.32%
ZTS240119P001250002022-02-02 4:25PM EDT125.005.903.508.300.00-1334.18%
ZTS240119P001300002022-06-16 11:50AM EDT130.0011.125.6010.400.00--435.04%
ZTS240119P001400002022-01-20 4:38PM EDT140.0010.007.0011.000.00-102030.37%
ZTS240119P001450002021-11-10 7:48AM EDT145.0010.005.109.100.00--124.81%
ZTS240119P001500002022-04-25 12:21PM EDT150.0012.6014.0019.000.00-2435.72%
ZTS240119P001600002022-03-25 9:42AM EDT160.0013.0012.5017.500.00-51627.56%
ZTS240119P001650002022-01-18 1:08AM EDT165.0012.3312.9017.900.00--024.96%
ZTS240119P001750002022-05-09 4:00PM EDT175.0029.1521.6026.400.00-2328.45%
ZTS240119P001900002022-04-27 12:49PM EDT190.0030.0029.5034.500.00-1126.70%
ZTS240119P001950002022-01-11 12:18PM EDT195.0020.3025.0029.000.00-3715.35%
ZTS240119P002000002022-05-09 3:27PM EDT200.0045.0036.0041.000.00-5825.95%
ZTS240119P002100002022-02-07 4:10PM EDT210.0034.9036.5041.000.00-31014.41%
ZTS240119P002200002022-05-02 3:42PM EDT220.0052.0054.0059.000.00-4629.11%
ZTS240119P002300002022-05-20 9:31AM EDT230.0069.9369.5074.500.00-1138.71%
ZTS240119P002500002022-05-16 12:09AM EDT250.0085.530.000.000.00--00.00%
ZTS240119P002600002021-11-30 11:34AM EDT260.0053.8338.0043.000.00--30.00%