New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.18+2.94 (+1.82%)
At close: 04:03PM EDT
164.69 +0.51 (+0.31%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230421C001100002023-02-14 11:49AM EDT110.0062.4154.5059.400.00--1126.56%
ZTS230421C001200002023-03-21 1:54PM EDT120.0046.5243.0046.300.00-7067.72%
ZTS230421C001250002022-11-29 11:10AM EDT125.0028.5025.6028.900.00-550.00%
ZTS230421C001300002023-01-20 12:20PM EDT130.0035.8341.5045.200.00-10140.58%
ZTS230421C001350002023-03-10 3:17PM EDT135.0028.2528.7031.500.00-1253.88%
ZTS230421C001400002023-02-14 4:33PM EDT140.0034.7525.3030.000.00-13671.96%
ZTS230421C001450002023-03-20 1:06PM EDT145.0022.0019.1022.100.00-13557.46%
ZTS230421C001500002023-03-17 3:50PM EDT150.0016.7514.2017.500.00-18550.62%
ZTS230421C001550002023-02-16 11:11AM EDT155.0020.7510.5013.300.00-23645.51%
ZTS230421C001600002023-03-24 2:33PM EDT160.007.407.507.90+2.00+37.04%1812031.63%
ZTS230421C001650002023-03-24 3:15PM EDT165.004.604.504.80+1.60+53.33%1214629.12%
ZTS230421C001700002023-03-24 2:45PM EDT170.002.552.402.65+1.07+72.30%141,54427.77%
ZTS230421C001750002023-03-24 2:27PM EDT175.001.050.901.45+0.30+40.00%1366728.00%
ZTS230421C001800002023-03-24 3:36PM EDT180.000.650.550.75+0.25+62.50%5720,98528.30%
ZTS230421C001850002023-03-23 3:19PM EDT185.000.250.250.400.00-121,14229.15%
ZTS230421C001900002023-03-20 3:12PM EDT190.000.600.054.100.00-2162353.09%
ZTS230421C001950002023-02-27 10:37AM EDT195.000.690.000.400.00-14838.62%
ZTS230421C002000002023-03-22 1:55PM EDT200.000.450.052.950.00-131558.67%
ZTS230421C002100002023-02-27 1:54PM EDT210.000.200.000.500.00-43153.42%
ZTS230421C002200002023-03-20 10:17AM EDT220.000.050.004.800.00-129887.77%
ZTS230421C002300002023-03-16 11:15AM EDT230.000.060.004.800.00-28596.66%
ZTS230421C002400002023-03-02 3:14PM EDT240.000.200.004.800.00-234104.93%
ZTS230421C002500002022-12-20 11:30AM EDT250.000.100.000.650.00-21,49376.07%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230421P000650002023-03-24 11:07AM EDT65.000.050.000.05+0.02+66.67%47289121.09%
ZTS230421P000700002022-11-18 4:27PM EDT70.000.760.004.800.00-149225.88%
ZTS230421P000750002023-02-17 3:01PM EDT75.000.050.004.800.00-118209.96%
ZTS230421P000800002023-02-17 3:01PM EDT80.000.100.004.800.00-379195.07%
ZTS230421P000850002023-02-07 11:05AM EDT85.000.100.000.750.00-34123.73%
ZTS230421P000900002023-01-09 1:25PM EDT90.001.120.000.750.00-122114.06%
ZTS230421P000950002022-11-17 11:58AM EDT95.001.200.153.000.00--1139.75%
ZTS230421P001000002023-01-10 12:15PM EDT100.000.680.000.750.00-1896.29%
ZTS230421P001050002023-02-22 11:46AM EDT105.000.100.004.800.00-45132.28%
ZTS230421P001100002023-01-06 12:43PM EDT110.001.250.004.800.00-59121.39%
ZTS230421P001150002022-12-23 3:20PM EDT115.001.750.001.000.00-111176.32%
ZTS230421P001200002023-03-13 10:26AM EDT120.000.350.004.700.00-2150100.07%
ZTS230421P001250002023-03-14 11:17AM EDT125.000.300.001.000.00-5310861.08%
ZTS230421P001300002023-03-23 10:03AM EDT130.000.250.001.200.00-26955.91%
ZTS230421P001350002023-03-24 11:54AM EDT135.000.530.000.95-0.14-20.90%21854.35%
ZTS230421P001400002023-03-23 3:14PM EDT140.003.800.504.200.00-14261.91%
ZTS230421P001450002023-03-23 2:55PM EDT145.001.300.701.400.00-31,31443.70%
ZTS230421P001500002023-03-24 3:00PM EDT150.001.401.201.70-0.35-20.00%159237.94%
ZTS230421P001550002023-03-24 11:36AM EDT155.002.551.852.15-0.25-8.93%2716932.24%
ZTS230421P001600002023-03-24 3:30PM EDT160.002.953.003.40-1.80-37.89%1117729.72%
ZTS230421P001650002023-03-24 3:36PM EDT165.004.705.005.300.00-145227.33%
ZTS230421P001700002023-03-24 11:06AM EDT170.009.457.708.30-0.25-2.58%191,61026.73%
ZTS230421P001750002023-03-09 12:08PM EDT175.007.8010.2013.300.00-69935.40%
ZTS230421P001800002023-03-23 3:10PM EDT180.0019.7714.7018.000.00-13140.83%
ZTS230421P001900002022-10-11 9:30AM EDT190.0044.400.000.000.00--00.00%