New Zealand markets close in 2 hours 23 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.02+3.25 (+2.17%)
At close: 04:00PM EDT
152.32 -0.70 (-0.46%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS260116C000800002024-04-01 10:48AM EDT80.0093.0076.5081.500.00-1356.51%
ZTS260116C001000002024-04-12 3:47PM EDT100.0061.0060.0064.700.00-202648.33%
ZTS260116C001050002023-12-18 1:15PM EDT105.0099.9591.5096.500.00-51108.53%
ZTS260116C001150002024-04-12 3:58PM EDT115.0049.3049.5054.000.00--145.30%
ZTS260116C001250002024-04-12 1:46PM EDT125.0042.0042.5047.000.00-3342.91%
ZTS260116C001300002024-04-12 10:26AM EDT130.0039.5039.0043.500.00-1141.56%
ZTS260116C001350002024-04-10 11:36AM EDT135.0046.8036.0040.400.00-2340.68%
ZTS260116C001400002024-04-12 10:40AM EDT140.0037.4032.7037.10+4.40+13.33%11339.40%
ZTS260116C001450002024-04-12 2:01PM EDT145.0030.0031.3034.400.00-5738.81%
ZTS260116C001500002024-04-16 1:24PM EDT150.0029.7527.7031.70+2.10+7.59%42138.08%
ZTS260116C001550002024-04-12 10:57AM EDT155.0026.2526.2029.400.00-11337.72%
ZTS260116C001600002024-04-12 3:51PM EDT160.0023.5023.1026.700.00-151836.71%
ZTS260116C001650002024-04-12 1:29PM EDT165.0020.1021.4024.400.00-1236.07%
ZTS260116C001700002024-04-05 1:34PM EDT170.0029.2019.3022.700.00-21136.04%
ZTS260116C001750002024-04-16 3:15PM EDT175.0019.0517.7019.90+1.85+10.76%51034.50%
ZTS260116C001800002024-04-15 12:16PM EDT180.0016.7615.8018.100.00-65534.07%
ZTS260116C001850002024-04-12 10:54AM EDT185.0013.7813.6016.600.00-51933.87%
ZTS260116C001900002024-04-02 3:26PM EDT190.0018.9011.7014.800.00-2233.16%
ZTS260116C001950002024-04-12 11:16AM EDT195.009.6510.8013.100.00-82332.43%
ZTS260116C002000002024-04-12 2:23PM EDT200.009.609.2013.000.00-152533.70%
ZTS260116C002100002024-04-16 10:56AM EDT210.007.807.309.50-0.96-10.96%52131.44%
ZTS260116C002200002024-04-10 9:30AM EDT220.0012.004.808.100.00-52331.64%
ZTS260116C002300002024-04-16 2:57PM EDT230.005.504.505.80-14.43-72.40%3529.93%
ZTS260116C002400002024-02-13 12:54PM EDT240.0012.167.109.900.00-3438.45%
ZTS260116C002500002024-04-16 12:28PM EDT250.003.302.404.40-9.20-73.60%3930.83%
ZTS260116C002600002024-03-08 10:44AM EDT260.006.752.905.700.00-1134.97%
ZTS260116C002800002023-11-28 11:26AM EDT280.006.005.0010.000.00-2345.43%
ZTS260116C003000002024-04-12 1:43PM EDT300.000.900.052.100.00-61831.89%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS260116P000800002024-04-12 2:47PM EDT80.001.430.503.000.00-217939.81%
ZTS260116P000850002024-04-02 12:54PM EDT85.001.800.052.750.00-2335.85%
ZTS260116P000900002024-04-01 12:07PM EDT90.001.902.054.900.00-1739.61%
ZTS260116P000950002024-04-12 9:43AM EDT95.003.402.054.000.00-1634.09%
ZTS260116P001000002024-04-16 12:58PM EDT100.003.501.504.00-0.10-2.78%121231.29%
ZTS260116P001050002024-04-12 1:24PM EDT105.004.933.505.000.00-42431.02%
ZTS260116P001100002024-03-25 12:02PM EDT110.003.704.507.900.00-11234.26%
ZTS260116P001150002024-04-08 10:42AM EDT115.004.804.407.000.00-1529.62%
ZTS260116P001200002024-04-05 9:47AM EDT120.005.656.008.200.00-1728.96%
ZTS260116P001250002024-04-12 9:47AM EDT125.0010.006.6010.700.00-115530.16%
ZTS260116P001300002024-04-12 11:47AM EDT130.0010.819.2011.800.00-11628.83%
ZTS260116P001350002024-04-12 9:46AM EDT135.0011.7110.8012.900.00-2427.37%
ZTS260116P001400002024-04-05 11:37AM EDT140.009.9011.6015.700.00-2628.09%
ZTS260116P001450002024-04-11 3:41PM EDT145.0012.5013.3016.400.00-21425.75%
ZTS260116P001500002024-04-16 12:17PM EDT150.0017.5015.7019.400.00-41226.23%
ZTS260116P001550002024-04-12 12:05PM EDT155.0020.8418.4021.900.00-11425.83%
ZTS260116P001600002024-04-16 10:11AM EDT160.0023.0519.6024.30+4.95+27.35%112925.08%
ZTS260116P001650002024-04-05 11:36AM EDT165.0018.8022.6027.000.00-2624.49%
ZTS260116P001700002024-03-21 3:32PM EDT170.0019.5025.0029.500.00-10911523.42%
ZTS260116P001750002024-04-16 10:12AM EDT175.0031.4028.1032.40+1.40+4.67%111922.62%
ZTS260116P001800002024-04-15 9:31AM EDT180.0035.0031.6036.000.00-2922.48%
ZTS260116P001850002023-10-27 9:33AM EDT185.0033.6421.8023.100.00-100.00%
ZTS260116P001900002024-01-31 1:08PM EDT190.0020.5718.6023.000.00-2200.00%
ZTS260116P001950002023-12-14 10:39AM EDT195.0018.9018.7023.500.00-110.00%
ZTS260116P002000002024-03-05 4:01PM EDT200.0028.1037.1041.000.00-2300.00%
ZTS260116P002100002024-02-15 4:32PM EDT210.0030.1040.9043.600.00-10100.00%