New Zealand markets open in 5 hours 15 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.48-0.02 (-0.01%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715C000800002022-06-27 9:31AM EDT80.0094.3096.00100.800.00--2360.55%
ZTS220715C001100002022-07-06 12:57PM EDT110.0067.0866.0070.600.00-10230.81%
ZTS220715C001300002022-06-29 3:29PM EDT130.0045.0046.0050.600.00-10165.48%
ZTS220715C001350002021-12-27 1:38PM EDT135.00110.5256.0060.000.00--1327.66%
ZTS220715C001450002022-06-14 12:10PM EDT145.0014.0531.2035.900.00--159.57%
ZTS220715C001500002022-06-14 3:25PM EDT150.0010.6026.2031.000.00-404755.27%
ZTS220715C001550002022-06-22 10:50AM EDT155.0011.4322.2025.800.00-1761.67%
ZTS220715C001600002022-07-05 10:21AM EDT160.0012.6016.4020.800.00-315480.98%
ZTS220715C001650002022-07-01 1:56PM EDT165.008.9012.3016.300.00-138172.29%
ZTS220715C001700002022-07-06 12:57PM EDT170.008.799.0011.000.00-23534653.17%
ZTS220715C001750002022-07-07 11:03AM EDT175.005.505.007.10-0.57-9.39%22,03246.75%
ZTS220715C001800002022-07-07 12:00PM EDT180.002.451.902.45-0.25-9.26%381,23528.08%
ZTS220715C001850002022-07-06 2:40PM EDT185.001.100.651.200.00-4722931.15%
ZTS220715C001900002022-07-01 3:40PM EDT190.000.300.000.500.00-10030232.50%
ZTS220715C001950002022-07-01 11:34AM EDT195.000.050.001.000.00-31,35750.78%
ZTS220715C002000002022-07-07 9:58AM EDT200.000.100.001.05-0.30-75.00%11,06750.93%
ZTS220715C002100002022-07-06 3:35PM EDT210.000.050.000.050.00-24,46844.92%
ZTS220715C002200002022-07-06 3:18PM EDT220.000.210.000.300.00-53,63865.04%
ZTS220715C002300002022-07-01 9:54AM EDT230.000.100.001.000.00-124193.21%
ZTS220715C002400002022-06-29 2:29PM EDT240.000.050.000.100.00-118575.59%
ZTS220715C002500002022-06-28 1:16PM EDT250.000.250.001.000.00-1135116.70%
ZTS220715C002600002022-06-29 2:32PM EDT260.001.800.004.700.00-8550175.81%
ZTS220715C002700002022-06-29 2:34PM EDT270.001.700.004.800.00-11,711189.04%
ZTS220715C002800002022-06-30 1:56PM EDT280.000.010.004.700.00-32276199.66%
ZTS220715C002900002021-12-14 4:32PM EDT290.003.500.454.800.00--14216.21%
ZTS220715C003000002022-01-24 2:38PM EDT300.000.770.004.800.00-713222.12%
ZTS220715C003200002022-06-01 2:51PM EDT320.000.050.004.800.00-12241.65%
ZTS220715C003400002022-07-01 12:39PM EDT340.000.050.000.050.00-1721,924139.06%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715P000800002022-06-23 3:18PM EDT80.000.050.000.150.00-1021203.91%
ZTS220715P001000002022-05-05 12:01PM EDT100.000.290.004.800.00-650276.07%
ZTS220715P001050002022-05-20 9:31AM EDT105.000.750.004.800.00-1010256.89%
ZTS220715P001100002022-05-20 9:31AM EDT110.000.900.004.800.00-1010238.53%
ZTS220715P001150002022-01-26 3:04PM EDT115.000.900.004.600.00-58218.36%
ZTS220715P001200002022-01-18 1:08AM EDT120.000.900.204.900.00--2207.42%
ZTS220715P001250002022-06-03 3:22PM EDT125.000.280.001.000.00-16130.08%
ZTS220715P001300002022-05-23 3:50PM EDT130.002.950.004.800.00-57171.53%
ZTS220715P001350002022-06-16 9:51AM EDT135.001.150.000.500.00-14393.46%
ZTS220715P001400002022-07-07 11:49AM EDT140.000.600.001.20-0.83-58.04%11,11098.24%
ZTS220715P001450002022-07-07 10:53AM EDT145.000.200.050.60+0.05+33.33%131,56976.37%
ZTS220715P001500002022-07-01 9:56AM EDT150.000.190.200.500.00-119966.89%
ZTS220715P001550002022-07-06 12:27PM EDT155.000.290.000.700.00-933056.45%
ZTS220715P001600002022-07-07 10:11AM EDT160.000.010.200.85-0.49-98.00%1015150.73%
ZTS220715P001650002022-07-07 10:16AM EDT165.000.400.451.45-0.30-42.86%2527454.83%
ZTS220715P001700002022-07-06 2:13PM EDT170.001.250.202.200.00-9013849.66%
ZTS220715P001750002022-07-07 11:11AM EDT175.001.601.453.20-0.25-13.51%1924642.80%
ZTS220715P001800002022-07-07 11:54AM EDT180.003.803.204.800.00-1311135.57%
ZTS220715P001850002022-06-30 12:10PM EDT185.0013.515.509.200.00-141646.70%
ZTS220715P001900002022-07-01 9:58AM EDT190.0017.5510.1013.900.00-231257.25%
ZTS220715P001950002022-05-25 10:30AM EDT195.0031.8020.1023.800.00-111102.00%
ZTS220715P002000002022-05-25 9:34AM EDT200.0037.4326.0030.500.00-265127.86%
ZTS220715P002100002022-05-23 2:05PM EDT210.0046.4543.5047.500.00-10222.25%
ZTS220715P002200002022-05-12 10:25AM EDT220.0057.0056.0060.200.00-70243269.80%
ZTS220715P002300002022-01-19 4:36PM EDT230.0044.5038.2041.100.00-1750.00%
ZTS220715P002400002022-01-04 10:48AM EDT240.0021.7040.8043.600.00-430.00%
ZTS220715P002500002022-03-07 11:45AM EDT250.0060.2856.8060.900.00-150.00%
ZTS220715P002600002022-01-18 4:53PM EDT260.0058.2765.0068.800.00-200.00%