New Zealand markets open in 3 hours 49 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.00+1.86 (+1.21%)
As of 12:11PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221216C001100002022-11-03 8:41AM EST110.0018.4545.8047.600.00-12105.52%
ZTS221216C001150002022-11-09 11:33AM EST115.0020.4540.0042.400.00-15615674.51%
ZTS221216C001200002022-11-07 11:16AM EST120.0020.0035.7037.700.00-1183.55%
ZTS221216C001250002022-12-01 10:32AM EST125.0030.9030.0033.30+21.35+223.56%3371.73%
ZTS221216C001300002022-12-01 10:32AM EST130.0026.0025.5028.20+19.20+282.35%32465.82%
ZTS221216C001350002022-11-11 1:29PM EST135.0015.7020.5023.400.00-10210057.03%
ZTS221216C001400002022-11-11 1:35PM EST140.0011.4015.7017.900.00-10417158.84%
ZTS221216C001450002022-12-01 10:36AM EST145.0012.0011.6012.50+3.91+48.33%8931741.97%
ZTS221216C001500002022-12-01 11:44AM EST150.008.187.708.70+2.09+34.32%1151,54140.34%
ZTS221216C001550002022-12-01 10:53AM EST155.005.064.405.30+2.51+98.43%1549936.84%
ZTS221216C001600002022-12-01 11:47AM EST160.002.402.102.60+0.79+49.07%11399632.64%
ZTS221216C001650002022-12-01 10:37AM EST165.001.000.601.60+0.60+150.00%714735.99%
ZTS221216C001700002022-11-21 1:12PM EST170.000.150.150.850.00-1339337.01%
ZTS221216C001750002022-11-28 12:09PM EST175.000.100.102.200.00-31061.89%
ZTS221216C001800002022-11-02 8:30AM EST180.001.030.000.650.00--349.24%
ZTS221216C001850002022-11-21 10:53AM EST185.000.040.004.800.00-1181.35%
ZTS221216C001900002022-11-02 11:45AM EST190.000.110.000.100.00--144.53%
ZTS221216C002000002022-11-03 2:31PM EST200.000.050.000.200.00--054.10%
ZTS221216C002100002022-11-21 3:26PM EST210.000.050.000.100.00--4157.81%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221216P000850002022-11-25 12:01PM EST85.000.050.000.250.00-5115128.13%
ZTS221216P000900002022-11-25 12:01PM EST90.000.050.000.400.00-2525125.20%
ZTS221216P000950002022-11-28 12:04PM EST95.000.050.000.400.00-1026114.06%
ZTS221216P001000002022-12-01 11:39AM EST100.000.050.000.050.00-8312479.69%
ZTS221216P001050002022-12-01 11:40AM EST105.000.050.000.50-0.35-87.50%662796.88%
ZTS221216P001100002022-11-04 1:16PM EST110.000.650.004.800.00-1214144.14%
ZTS221216P001150002022-11-28 1:14PM EST115.000.070.000.500.00-110277.34%
ZTS221216P001200002022-11-28 1:14PM EST120.000.230.050.300.00-715164.06%
ZTS221216P001250002022-11-28 11:56AM EST125.000.230.004.800.00-670103.42%
ZTS221216P001300002022-12-01 11:07AM EST130.000.200.201.05-0.35-63.64%314960.99%
ZTS221216P001350002022-12-01 10:30AM EST135.000.350.000.40-0.10-22.22%232545.80%
ZTS221216P001400002022-12-01 11:06AM EST140.000.500.300.650.00-31,08441.41%
ZTS221216P001450002022-12-01 11:07AM EST145.000.700.351.05-0.27-27.84%1017836.65%
ZTS221216P001500002022-12-01 11:07AM EST150.001.501.351.85-0.47-23.86%124632.74%
ZTS221216P001550002022-12-01 11:23AM EST155.003.202.703.20-1.10-25.58%197428.32%
ZTS221216P001600002022-12-01 10:12AM EST160.005.635.506.00-5.86-51.00%1727.72%
ZTS221216P001650002022-11-03 9:54AM EST165.0036.328.1010.100.00-1030.84%