Zoetis Inc. (ZTS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116C00080000 | 2024-05-01 9:53AM EDT | 80.00 | 85.00 | 92.50 | 97.50 | 0.00 | - | 2 | 2 | 0.00% |
| ZTS260116C00090000 | 2024-07-11 10:08AM EDT | 90.00 | 92.00 | 92.50 | 97.50 | 0.00 | - | - | 4 | 51.26% |
| ZTS260116C00095000 | 2024-05-31 2:17PM EDT | 95.00 | 80.50 | 82.00 | 87.00 | 0.00 | - | 1 | 0 | 37.53% |
| ZTS260116C00100000 | 2024-05-02 2:53PM EDT | 100.00 | 77.80 | 75.00 | 80.00 | 0.00 | - | 40 | 62 | 21.44% |
| ZTS260116C00105000 | 2023-12-18 1:15PM EDT | 105.00 | 99.95 | 92.50 | 98.00 | 0.00 | - | 5 | 1 | 75.20% |
| ZTS260116C00115000 | 2024-04-12 3:58PM EDT | 115.00 | 49.30 | 63.80 | 67.40 | 0.00 | - | - | 1 | 29.35% |
| ZTS260116C00125000 | 2024-04-12 1:46PM EDT | 125.00 | 42.00 | 56.00 | 60.30 | 0.00 | - | 3 | 3 | 32.05% |
| ZTS260116C00130000 | 2024-07-02 10:00AM EDT | 130.00 | 57.60 | 59.00 | 64.00 | 0.00 | - | 2 | 1 | 45.29% |
| ZTS260116C00135000 | 2024-06-20 10:35AM EDT | 135.00 | 50.78 | 54.00 | 58.40 | 0.00 | - | 1 | 2 | 41.24% |
| ZTS260116C00140000 | 2024-06-13 11:55AM EDT | 140.00 | 47.80 | 51.80 | 54.60 | 0.00 | - | 1 | 36 | 40.11% |
| ZTS260116C00145000 | 2024-04-26 2:17PM EDT | 145.00 | 37.30 | 42.50 | 47.50 | 0.00 | - | 7 | 7 | 34.03% |
| ZTS260116C00150000 | 2024-06-17 2:03PM EDT | 150.00 | 41.60 | 46.90 | 50.40 | 0.00 | - | 1 | 33 | 42.31% |
| ZTS260116C00155000 | 2024-07-25 11:33AM EDT | 155.00 | 47.07 | 42.10 | 46.00 | 0.00 | - | 2 | 14 | 39.95% |
| ZTS260116C00160000 | 2024-06-24 2:25PM EDT | 160.00 | 35.89 | 38.50 | 41.50 | 0.00 | - | 1 | 20 | 37.45% |
| ZTS260116C00165000 | 2024-06-27 12:01PM EDT | 165.00 | 35.10 | 35.50 | 40.00 | 0.00 | - | 1 | 7 | 38.69% |
| ZTS260116C00170000 | 2024-06-28 1:38PM EDT | 170.00 | 31.00 | 33.20 | 37.00 | 0.00 | - | 2 | 18 | 37.87% |
| ZTS260116C00175000 | 2024-06-27 9:49AM EDT | 175.00 | 32.00 | 30.30 | 32.60 | 0.00 | - | 2 | 24 | 35.27% |
| ZTS260116C00180000 | 2024-07-19 1:20PM EDT | 180.00 | 28.00 | 27.70 | 32.00 | 0.00 | - | 2 | 82 | 37.08% |
| ZTS260116C00185000 | 2024-07-24 3:22PM EDT | 185.00 | 26.63 | 25.60 | 28.90 | 0.00 | - | 1 | 365 | 35.79% |
| ZTS260116C00190000 | 2024-07-25 12:32PM EDT | 190.00 | 27.50 | 23.30 | 27.00 | 0.00 | - | 17 | 39 | 35.77% |
| ZTS260116C00195000 | 2024-06-21 11:55AM EDT | 195.00 | 18.96 | 20.50 | 22.20 | 0.00 | - | 1 | 52 | 32.30% |
| ZTS260116C00200000 | 2024-06-21 9:33AM EDT | 200.00 | 16.51 | 18.30 | 20.20 | 0.00 | - | 1 | 78 | 31.91% |
| ZTS260116C00210000 | 2024-07-01 10:00AM EDT | 210.00 | 15.50 | 15.40 | 17.40 | 0.00 | - | 2 | 49 | 32.12% |
| ZTS260116C00220000 | 2024-05-16 2:33PM EDT | 220.00 | 13.80 | 9.00 | 12.80 | 0.00 | - | 5 | 30 | 29.65% |
| ZTS260116C00230000 | 2024-05-08 2:44PM EDT | 230.00 | 9.85 | 10.70 | 13.70 | 0.00 | - | 3 | 13 | 33.48% |
| ZTS260116C00240000 | 2024-04-29 2:17PM EDT | 240.00 | 6.50 | 6.80 | 10.50 | 0.00 | - | 12 | 17 | 31.82% |
| ZTS260116C00250000 | 2024-07-16 11:11AM EDT | 250.00 | 6.40 | 6.40 | 9.50 | 0.00 | - | 3 | 13 | 32.68% |
| ZTS260116C00260000 | 2024-05-21 3:24PM EDT | 260.00 | 5.61 | 1.65 | 6.30 | 0.00 | - | 1 | 2 | 29.89% |
| ZTS260116C00270000 | 2024-04-24 11:14AM EDT | 270.00 | 1.70 | 3.10 | 6.40 | 0.00 | - | - | 2 | 31.88% |
| ZTS260116C00280000 | 2024-04-26 9:39AM EDT | 280.00 | 1.60 | 2.20 | 5.90 | 0.00 | - | 2 | 3 | 32.74% |
| ZTS260116C00290000 | 2024-05-24 2:30PM EDT | 290.00 | 3.00 | 0.95 | 4.90 | 0.00 | - | 1 | 2 | 32.50% |
| ZTS260116C00300000 | 2024-07-10 9:30AM EDT | 300.00 | 1.90 | 1.45 | 5.00 | 0.00 | - | 1 | 57 | 34.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZTS260116P00075000 | 2024-05-21 11:03AM EDT | 75.00 | 0.65 | 0.20 | 0.70 | 0.00 | - | 1 | 68 | 39.16% |
| ZTS260116P00080000 | 2024-05-08 10:12AM EDT | 80.00 | 1.10 | 0.50 | 1.50 | 0.00 | - | 1 | 185 | 42.43% |
| ZTS260116P00085000 | 2024-07-25 11:43AM EDT | 85.00 | 0.90 | 0.30 | 1.70 | 0.00 | - | 1 | 4 | 40.75% |
| ZTS260116P00090000 | 2024-04-01 12:07PM EDT | 90.00 | 1.90 | 1.80 | 3.20 | 0.00 | - | 1 | 7 | 44.56% |
| ZTS260116P00095000 | 2024-04-25 10:02AM EDT | 95.00 | 3.00 | 0.00 | 3.10 | 0.00 | - | 1 | 7 | 41.30% |
| ZTS260116P00100000 | 2024-05-06 1:55PM EDT | 100.00 | 2.90 | 1.10 | 2.95 | 0.00 | - | 1 | 28 | 38.03% |
| ZTS260116P00105000 | 2024-05-17 9:36AM EDT | 105.00 | 2.87 | 0.00 | 4.40 | 0.00 | - | 1 | 26 | 39.91% |
| ZTS260116P00110000 | 2024-07-08 1:05PM EDT | 110.00 | 2.60 | 1.65 | 4.00 | 0.00 | - | 15 | 12 | 36.11% |
| ZTS260116P00115000 | 2024-07-23 1:50PM EDT | 115.00 | 1.95 | 2.20 | 4.30 | 0.00 | - | 2 | 9 | 34.36% |
| ZTS260116P00120000 | 2024-06-12 1:26PM EDT | 120.00 | 3.90 | 2.60 | 4.60 | 0.00 | - | 1 | 11 | 32.61% |
| ZTS260116P00125000 | 2024-05-13 3:51PM EDT | 125.00 | 6.60 | 2.55 | 6.20 | 0.00 | - | 26 | 184 | 33.67% |
| ZTS260116P00130000 | 2024-06-05 12:43PM EDT | 130.00 | 5.50 | 4.50 | 6.10 | 0.00 | - | 6 | 21 | 30.93% |
| ZTS260116P00135000 | 2024-05-23 12:12PM EDT | 135.00 | 7.80 | 5.20 | 9.60 | 0.00 | - | 2 | 12 | 34.73% |
| ZTS260116P00140000 | 2024-07-23 1:49PM EDT | 140.00 | 5.80 | 6.00 | 8.90 | 0.00 | - | 2 | 43 | 30.89% |
| ZTS260116P00145000 | 2024-07-08 11:57AM EDT | 145.00 | 8.48 | 7.10 | 9.80 | 0.00 | - | 1 | 43 | 29.71% |
| ZTS260116P00150000 | 2024-07-19 1:56PM EDT | 150.00 | 9.20 | 8.30 | 11.40 | 0.00 | - | 1 | 49 | 29.45% |
| ZTS260116P00155000 | 2024-07-19 1:56PM EDT | 155.00 | 10.60 | 9.70 | 12.80 | 0.00 | - | 1 | 25 | 28.71% |
| ZTS260116P00160000 | 2024-06-25 3:40PM EDT | 160.00 | 15.70 | 10.50 | 11.90 | 0.00 | - | 2 | 19 | 24.77% |
| ZTS260116P00165000 | 2024-06-27 10:49AM EDT | 165.00 | 13.90 | 12.90 | 16.30 | 0.00 | - | 1 | 9 | 27.63% |
| ZTS260116P00170000 | 2024-06-27 9:40AM EDT | 170.00 | 15.91 | 14.70 | 18.40 | 0.00 | - | 1 | 115 | 27.25% |
| ZTS260116P00175000 | 2024-07-16 3:50PM EDT | 175.00 | 16.31 | 16.90 | 19.80 | 0.00 | - | 7 | 342 | 25.86% |
| ZTS260116P00180000 | 2024-07-23 3:43PM EDT | 180.00 | 19.20 | 19.30 | 22.50 | 0.00 | - | 2 | 13 | 25.83% |
| ZTS260116P00185000 | 2024-04-30 11:27AM EDT | 185.00 | 34.50 | 25.60 | 29.80 | 0.00 | - | 4 | 5 | 30.89% |
| ZTS260116P00190000 | 2024-01-31 1:08PM EDT | 190.00 | 20.57 | 18.60 | 23.00 | 0.00 | - | 2 | 20 | 19.54% |
| ZTS260116P00195000 | 2023-12-14 10:39AM EDT | 195.00 | 18.90 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 16.23% |
| ZTS260116P00200000 | 2024-06-03 12:06PM EDT | 200.00 | 35.10 | 30.50 | 34.90 | 0.00 | - | 1 | 0 | 25.62% |
| ZTS260116P00210000 | 2024-02-15 4:32PM EDT | 210.00 | 30.10 | 40.90 | 43.60 | 0.00 | - | 10 | 10 | 27.47% |
| ZTS260116P00230000 | 2024-07-18 10:36AM EDT | 230.00 | 49.30 | 50.50 | 55.00 | 0.00 | - | 5 | 1 | 21.43% |
| ZTS260116P00300000 | 2024-07-18 10:35AM EDT | 300.00 | 117.50 | 118.00 | 122.50 | 0.00 | - | 5 | 0 | 28.30% |
© 2024 Yahoo. All rights reserved.