New Zealand Markets open in 33 mins

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.80-0.50 (-0.29%)
At close: 04:00PM EDT
170.82 +0.02 (+0.01%)
After hours: 05:21PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS241115C001150002024-04-09 1:06PM EDT115.0055.4054.8059.000.00-1451.42%
ZTS241115C001250002024-05-21 10:28AM EDT125.0053.1047.7052.000.00-1354.94%
ZTS241115C001300002024-05-02 9:45AM EDT130.0042.0043.3047.500.00-302052.01%
ZTS241115C001400002024-05-29 12:52PM EDT140.0038.0035.3038.50+6.80+21.79%2745.85%
ZTS241115C001450002024-05-07 2:47PM EDT145.0034.0530.8034.500.00-10543.99%
ZTS241115C001500002024-05-15 3:24PM EDT150.0030.3026.9030.400.00-2841.59%
ZTS241115C001550002024-04-18 3:44PM EDT155.0013.5025.1029.200.00--245.92%
ZTS241115C001600002024-04-26 1:42PM EDT160.0014.7019.7021.300.00-11433.95%
ZTS241115C001650002024-05-16 2:03PM EDT165.0020.2216.6018.900.00-11234.61%
ZTS241115C001700002024-05-29 3:59PM EDT170.0014.8013.7015.80+0.41+2.85%151433.15%
ZTS241115C001750002024-05-29 3:50PM EDT175.0012.9010.6013.10+0.90+7.50%101732.06%
ZTS241115C001800002024-05-29 3:29PM EDT180.0010.709.3010.70-1.30-10.83%152831.06%
ZTS241115C001850002024-05-28 10:17AM EDT185.008.015.509.400.00-102531.93%
ZTS241115C001900002024-05-28 12:16PM EDT190.006.804.708.40+0.30+4.62%28133.03%
ZTS241115C001950002024-05-29 3:07PM EDT195.005.253.105.80-0.75-12.50%5001529.87%
ZTS241115C002000002024-05-21 9:40AM EDT200.005.262.355.000.00-48330.51%
ZTS241115C002100002024-05-20 3:47PM EDT210.003.041.353.800.00-93631.90%
ZTS241115C002200002024-05-20 9:38AM EDT220.001.400.401.900.00-1529.25%
ZTS241115C002300002024-04-19 2:11PM EDT230.000.250.000.000.00-676.25%
ZTS241115C002400002024-03-11 9:30AM EDT240.002.500.000.000.00-1112.50%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS241115P000900002024-04-22 2:11PM EDT90.000.700.000.000.00--025.00%
ZTS241115P000950002024-04-12 12:21PM EDT95.000.950.004.800.00-1164.73%
ZTS241115P001000002024-04-12 12:28PM EDT100.001.240.050.750.00-2246.07%
ZTS241115P001100002024-04-30 11:19AM EDT110.001.100.004.800.00-111551.34%
ZTS241115P001150002024-05-02 12:09PM EDT115.000.950.002.850.00-1119949.66%
ZTS241115P001200002024-05-02 2:08PM EDT120.001.450.105.000.00-2355.03%
ZTS241115P001250002024-05-14 11:18AM EDT125.001.300.204.400.00-43648.18%
ZTS241115P001300002024-05-02 11:01AM EDT130.002.340.804.700.00-11945.03%
ZTS241115P001350002024-05-21 9:45AM EDT135.001.451.104.600.00-22740.45%
ZTS241115P001400002024-05-09 1:04PM EDT140.003.601.854.700.00-14036.65%
ZTS241115P001450002024-05-03 1:35PM EDT145.004.501.854.800.00-11532.86%
ZTS241115P001500002024-05-29 1:04PM EDT150.004.003.704.70+0.30+8.11%45328.47%
ZTS241115P001550002024-05-28 12:12PM EDT155.005.504.107.400.00-21931.33%
ZTS241115P001600002024-05-13 2:53PM EDT160.008.105.807.800.00-52027.65%
ZTS241115P001650002024-04-17 9:31AM EDT165.0018.807.407.900.00-22623.04%
ZTS241115P001700002024-05-17 10:56AM EDT170.009.8010.1012.800.00-2828.41%
ZTS241115P001800002024-05-17 1:35PM EDT180.0013.8814.3016.600.00-5823.88%
ZTS241115P001850002024-03-12 1:23PM EDT185.0015.1024.7026.800.00--3638.96%