New Zealand markets open in 9 hours 58 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
174.21+2.32 (+1.35%)
At close: 04:03PM EDT
174.29 +0.08 (+0.05%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715C000800002022-06-27 9:31AM EDT80.0094.3092.0096.400.00--2289.75%
ZTS220715C001100002022-06-01 9:41AM EDT110.0062.0058.5063.000.00--10.00%
ZTS220715C001300002022-06-29 3:29PM EDT130.0045.0042.1046.800.00-1080.76%
ZTS220715C001350002021-12-27 1:38PM EDT135.00110.5256.0060.000.00--1306.09%
ZTS220715C001450002022-06-14 12:10PM EDT145.0014.0527.1032.000.00--158.11%
ZTS220715C001500002022-06-14 3:25PM EDT150.0010.6022.3026.800.00-404786.79%
ZTS220715C001550002022-06-22 10:50AM EDT155.0011.4317.6021.100.00-1765.70%
ZTS220715C001600002022-06-24 9:30AM EDT160.0012.9512.6016.500.00-315758.06%
ZTS220715C001650002022-07-01 1:56PM EDT165.008.908.2011.70-0.05-0.56%138147.05%
ZTS220715C001700002022-07-01 1:00PM EDT170.006.005.907.10-0.05-0.83%255336.26%
ZTS220715C001750002022-07-01 3:44PM EDT175.003.002.703.70+0.35+13.21%21,99931.06%
ZTS220715C001800002022-07-01 3:36PM EDT180.001.600.151.80+0.40+33.33%3901,28830.41%
ZTS220715C001850002022-07-01 3:52PM EDT185.000.750.000.90+0.13+20.97%221731.86%
ZTS220715C001900002022-07-01 3:40PM EDT190.000.300.000.55+0.05+20.00%10025335.30%
ZTS220715C001950002022-06-29 1:36PM EDT195.000.050.003.300.00-31,36058.79%
ZTS220715C002000002022-07-01 3:15PM EDT200.000.400.000.45+0.35+700.00%21,06747.56%
ZTS220715C002100002022-06-29 2:30PM EDT210.000.050.000.200.00-514,47051.76%
ZTS220715C002200002022-06-30 1:28PM EDT220.000.160.000.300.00-23,64159.47%
ZTS220715C002300002022-06-28 3:31PM EDT230.000.100.001.00-0.40-80.00%124183.74%
ZTS220715C002400002022-06-29 2:29PM EDT240.000.050.000.100.00-118567.58%
ZTS220715C002500002022-06-28 1:16PM EDT250.000.250.001.000.00-1135103.08%
ZTS220715C002600002022-06-29 2:32PM EDT260.001.800.004.800.00-8550154.59%
ZTS220715C002700002022-06-29 2:34PM EDT270.001.700.004.800.00-11,711164.70%
ZTS220715C002800002022-06-30 1:56PM EDT280.000.010.004.800.00-32276174.29%
ZTS220715C002900002021-12-14 4:32PM EDT290.003.500.454.800.00--14187.28%
ZTS220715C003000002022-01-24 2:38PM EDT300.000.770.004.800.00-713192.02%
ZTS220715C003200002022-06-01 2:51PM EDT320.000.050.004.800.00-12208.13%
ZTS220715C003400002022-07-01 12:39PM EDT340.000.050.000.050.00-1721,894120.31%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715P000800002022-06-23 3:18PM EDT80.000.050.000.150.00-1021165.63%
ZTS220715P001000002022-05-05 12:01PM EDT100.000.290.004.800.00-650223.19%
ZTS220715P001050002022-05-20 9:31AM EDT105.000.750.004.800.00-1010207.13%
ZTS220715P001100002022-05-20 9:31AM EDT110.000.900.004.800.00-1010191.75%
ZTS220715P001150002022-01-26 3:04PM EDT115.000.900.004.600.00-58174.85%
ZTS220715P001200002022-01-18 1:08AM EDT120.000.900.204.900.00--2165.58%
ZTS220715P001250002022-06-03 3:22PM EDT125.000.280.001.000.00-16102.49%
ZTS220715P001300002022-05-23 3:50PM EDT130.002.950.004.800.00-57135.45%
ZTS220715P001350002022-06-16 9:51AM EDT135.001.150.004.800.00-143122.36%
ZTS220715P001400002022-06-16 2:53PM EDT140.001.430.004.800.00-81,110109.55%
ZTS220715P001450002022-06-29 12:36PM EDT145.000.150.050.600.00-61,56957.62%
ZTS220715P001500002022-06-30 11:31AM EDT150.000.190.052.60-0.26-57.78%119969.29%
ZTS220715P001550002022-06-29 2:08PM EDT155.000.500.000.75+0.05+11.11%233749.07%
ZTS220715P001600002022-06-28 10:50AM EDT160.001.000.001.500.00-116749.07%
ZTS220715P001650002022-07-01 3:34PM EDT165.000.900.602.00-1.30-59.09%2827842.32%
ZTS220715P001700002022-07-01 3:44PM EDT170.002.401.153.20-1.00-29.41%316638.81%
ZTS220715P001750002022-06-30 10:57AM EDT175.006.202.355.100.00-50019235.72%
ZTS220715P001800002022-06-30 1:09PM EDT180.008.304.808.700.00-212339.84%
ZTS220715P001850002022-06-30 12:10PM EDT185.0013.5110.5012.600.00-141641.71%
ZTS220715P001900002022-07-01 9:58AM EDT190.0017.5514.3018.30-0.37-2.06%231258.87%
ZTS220715P001950002022-05-25 10:30AM EDT195.0031.8020.1023.800.00-11152.49%
ZTS220715P002000002022-05-25 9:34AM EDT200.0037.4326.0030.500.00-26576.78%
ZTS220715P002100002022-05-23 2:05PM EDT210.0046.4543.5047.500.00-10162.72%
ZTS220715P002200002022-05-12 10:25AM EDT220.0057.0056.0060.200.00-70243202.75%
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%