New Zealand markets close in 4 hours 27 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
170.99+0.66 (+0.39%)
At close: 04:02PM EDT
176.57 +5.58 (+3.26%)
After hours: 07:31PM EDT
In the money
Show:ListStraddle
Callsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS231020C001500002023-09-14 10:47AM EDT150.0031.0219.0023.600.00-1370.36%
ZTS231020C001550002023-08-31 9:47AM EDT155.0039.6517.5022.000.00-1569.51%
ZTS231020C001600002023-08-21 11:28AM EDT160.0022.7019.1024.000.00-139108.62%
ZTS231020C001650002023-08-22 1:29PM EDT165.0019.1014.6017.800.00-210589.93%
ZTS231020C001700002023-08-29 12:25PM EDT170.0022.6011.6012.600.00-543179.10%
ZTS231020C001750002023-10-04 2:42PM EDT175.001.701.701.95-0.30-15.00%281,27524.21%
ZTS231020C001800002023-10-04 3:59PM EDT180.000.650.251.15-0.05-7.14%1173927.84%
ZTS231020C001850002023-10-04 2:12PM EDT185.000.220.201.40-0.08-26.67%2211,07238.93%
ZTS231020C001900002023-10-04 3:23PM EDT190.000.150.100.20-0.05-25.00%201,12228.61%
ZTS231020C001950002023-10-04 12:33PM EDT195.000.220.000.50+0.07+46.67%282,77441.21%
ZTS231020C002000002023-10-04 11:47AM EDT200.000.220.000.25+0.12+120.00%21,86240.97%
ZTS231020C002100002023-09-25 12:40PM EDT210.000.170.000.900.00-155056.84%
ZTS231020C002200002023-09-15 2:15PM EDT220.000.100.000.200.00-42252.54%
ZTS231020C002300002023-09-20 12:43PM EDT230.000.050.003.900.00-2196104.30%
ZTS231020C002400002023-05-30 2:55PM EDT240.000.200.000.750.00-2481.84%
ZTS231020C002500002023-05-11 11:46AM EDT250.000.400.000.750.00-2389.75%
ZTS231020C002600002023-07-17 3:22PM EDT260.000.050.004.800.00-324140.23%
Putsfor20 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS231020P000850002023-07-06 2:49PM EDT85.000.050.004.800.00-5251237.55%
ZTS231020P000950002023-07-11 11:58AM EDT95.000.250.004.800.00-15205.57%
ZTS231020P001000002023-08-28 1:01PM EDT100.000.100.004.800.00-14190.77%
ZTS231020P001100002023-04-25 9:42AM EDT110.001.050.002.100.00-15132.96%
ZTS231020P001150002023-04-28 9:55AM EDT115.000.750.104.500.00-23148.29%
ZTS231020P001200002023-08-29 2:16PM EDT120.000.150.000.200.00-172273.44%
ZTS231020P001250002023-08-31 2:14PM EDT125.000.100.000.100.00-1660.16%
ZTS231020P001300002023-09-27 12:38PM EDT130.000.100.000.100.00-214753.52%
ZTS231020P001350002023-07-19 11:41AM EDT135.000.510.004.800.00-118101.90%
ZTS231020P001400002023-07-21 9:58AM EDT140.000.740.154.900.00-114092.09%
ZTS231020P001450002023-09-25 11:06AM EDT145.000.300.000.800.00-43656.86%
ZTS231020P001500002023-10-04 11:28AM EDT150.000.500.000.50+0.20+66.67%12,40842.38%
ZTS231020P001550002023-10-03 9:32AM EDT155.000.930.002.450.00-180557.37%
ZTS231020P001600002023-10-04 1:38PM EDT160.000.970.601.00+0.20+25.97%41,83531.75%
ZTS231020P001650002023-10-04 3:22PM EDT165.001.401.301.60-0.25-15.15%516926.84%
ZTS231020P001700002023-10-04 12:01PM EDT170.003.452.853.10+0.25+7.81%161,43624.34%
ZTS231020P001750002023-10-03 10:46AM EDT175.005.905.405.700.00-102,44422.28%
ZTS231020P001800002023-10-04 9:30AM EDT180.009.808.6010.70-0.20-2.00%12,07332.74%
ZTS231020P001850002023-09-28 3:13PM EDT185.0011.0012.8015.200.00-351336.74%
ZTS231020P001900002023-10-03 2:44PM EDT190.0019.8317.1021.500.00-165257.79%
ZTS231020P001950002023-09-05 3:49PM EDT195.006.9022.2026.500.00-42065.89%
ZTS231020P002000002023-09-13 12:57PM EDT200.0016.5027.2031.500.00-2773.45%