New Zealand markets close in 1 hour 50 minutes

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
148.29-2.66 (-1.76%)
At close: 04:04PM EDT
147.74 -0.55 (-0.37%)
After hours: 06:32PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221021C001100002022-07-08 12:47PM EDT110.0069.3063.1067.700.00-11385.82%
ZTS221021C001300002022-08-30 10:19AM EDT130.0030.0019.2024.000.00--178.19%
ZTS221021C001450002022-09-23 3:16PM EDT145.008.206.209.000.00-1154.25%
ZTS221021C001500002022-09-28 10:16AM EDT150.005.303.306.000.00-2612650.27%
ZTS221021C001550002022-09-30 11:38AM EDT155.002.801.552.70-1.11-28.39%2319939.19%
ZTS221021C001600002022-09-30 3:44PM EDT160.001.110.401.70-0.99-47.14%3067541.07%
ZTS221021C001650002022-09-30 2:21PM EDT165.000.900.201.50+0.20+28.57%2666248.05%
ZTS221021C001700002022-09-28 2:18PM EDT170.000.350.001.000.00-469649.71%
ZTS221021C001750002022-09-28 3:49PM EDT175.000.200.104.800.00-376075.17%
ZTS221021C001800002022-09-28 3:50PM EDT180.000.250.003.000.00-942371.09%
ZTS221021C001850002022-09-22 2:05PM EDT185.000.050.001.000.00-163059.81%
ZTS221021C001900002022-09-23 10:06AM EDT190.000.400.052.000.00-415676.51%
ZTS221021C001950002022-09-23 1:30PM EDT195.000.600.052.000.00-120782.30%
ZTS221021C002000002022-09-26 11:05AM EDT200.000.090.000.100.00-653653.52%
ZTS221021C002100002022-09-27 2:25PM EDT210.000.180.000.050.00-129156.64%
ZTS221021C002200002022-09-23 1:47PM EDT220.000.050.000.400.00-123881.25%
ZTS221021C002300002022-09-20 1:30PM EDT230.000.050.000.350.00-11187.11%
ZTS221021C002400002022-09-20 1:30PM EDT240.000.050.004.800.00-116151.47%
ZTS221021C002500002022-09-20 1:30PM EDT250.000.050.004.800.00-12160.33%
ZTS221021C002600002022-09-20 1:30PM EDT260.000.050.004.800.00--1168.70%
ZTS221021C002700002022-09-20 3:39PM EDT270.000.050.000.500.00--128118.46%
ZTS221021C002900002022-08-31 11:18AM EDT290.000.100.000.050.00--2100.78%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS221021P000800002022-09-28 12:25PM EDT80.000.050.000.250.00-72295120.12%
ZTS221021P000850002022-09-28 12:24PM EDT85.000.050.000.200.00-5234106.25%
ZTS221021P000900002022-09-28 12:24PM EDT90.000.100.000.250.00-1012099.22%
ZTS221021P000950002022-09-23 10:23AM EDT95.000.100.000.400.00-6723995.90%
ZTS221021P001000002022-09-26 12:36PM EDT100.000.180.004.800.00-151147.17%
ZTS221021P001100002022-08-18 9:30AM EDT110.000.350.000.450.00-12769.14%
ZTS221021P001150002022-06-14 1:43PM EDT115.002.200.004.800.00-12106.40%
ZTS221021P001200002022-09-28 10:30AM EDT120.000.500.002.500.00-102076.17%
ZTS221021P001250002022-09-29 1:15PM EDT125.000.850.404.100.00-11679.00%
ZTS221021P001300002022-09-23 12:26PM EDT130.001.000.303.700.00-12863.67%
ZTS221021P001350002022-09-29 3:34PM EDT135.001.001.051.900.00-13650.43%
ZTS221021P001400002022-09-30 10:31AM EDT140.001.651.753.00-0.11-6.25%248248.02%
ZTS221021P001450002022-09-30 12:53PM EDT145.002.882.955.00+0.38+15.20%3512948.83%
ZTS221021P001500002022-09-30 11:50AM EDT150.004.305.006.00-0.40-8.51%1064237.57%
ZTS221021P001550002022-09-30 3:37PM EDT155.007.808.009.00+0.50+6.85%875035.79%
ZTS221021P001600002022-09-26 9:34AM EDT160.0012.0011.0014.900.00-529054.69%
ZTS221021P001650002022-09-28 2:46PM EDT165.0013.3414.5019.300.00-324759.31%
ZTS221021P001700002022-09-27 10:18AM EDT170.0021.1719.4024.000.00-26365.21%
ZTS221021P001750002022-09-22 10:01AM EDT175.0024.7024.3029.000.00-715073.41%
ZTS221021P001800002022-09-28 11:37AM EDT180.0027.0529.3034.000.00-122681.08%
ZTS221021P001850002022-09-26 9:44AM EDT185.0034.8534.3038.900.00-18187.06%
ZTS221021P001900002022-09-23 9:42AM EDT190.0042.3939.3044.000.00-1895.14%
ZTS221021P001950002022-04-18 10:05AM EDT195.0020.0031.7035.400.00-250.00%
ZTS221021P002000002022-03-29 3:51PM EDT200.0018.1124.0027.300.00-230.00%
ZTS221021P002100002022-04-07 3:41PM EDT210.0021.9039.7044.300.00-680.00%