New Zealand markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
165.84-2.40 (-1.43%)
As of 10:01AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230217C000900002023-01-13 2:29PM EST90.0070.0374.0078.700.00--1134.86%
ZTS230217C001100002023-01-20 2:20PM EST110.0054.0154.3058.900.00-13103.37%
ZTS230217C001300002023-01-20 3:24PM EST130.0032.8034.5039.000.00-1170.39%
ZTS230217C001350002023-01-17 1:26PM EST135.0026.8029.6034.100.00-1463.38%
ZTS230217C001400002023-01-10 9:30AM EST140.0010.9025.3029.000.00-1458.91%
ZTS230217C001450002023-01-25 1:55PM EST145.0021.9020.1024.300.00-13850.46%
ZTS230217C001500002023-01-20 9:36AM EST150.0015.3516.5019.000.00-18857.85%
ZTS230217C001550002023-01-26 10:35AM EST155.0014.5011.7014.600.00-4034851.25%
ZTS230217C001600002023-01-25 12:05PM EST160.008.706.7011.300.00-142450.45%
ZTS230217C001650002023-01-26 12:29PM EST165.006.563.908.000.00-130946.77%
ZTS230217C001700002023-01-27 9:46AM EST170.003.200.805.50-0.60-15.79%283844.98%
ZTS230217C001750002023-01-26 12:51PM EST175.001.900.503.900.00-215345.68%
ZTS230217C001800002023-01-26 3:08PM EST180.000.950.001.500.00-5011236.38%
ZTS230217C001850002023-01-26 11:34AM EST185.000.150.050.850.00-17936.57%
ZTS230217C001900002023-01-26 2:18PM EST190.000.100.100.000.00-354112.50%
ZTS230217C001950002022-12-16 11:47AM EST195.000.300.002.750.00-14155.15%
ZTS230217C002100002022-12-16 11:55AM EST210.000.200.000.200.00-14148.63%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS230217P001000002023-01-03 2:37PM EST100.000.250.000.250.00-5111691.80%
ZTS230217P001100002022-12-21 3:50PM EST110.000.790.004.500.00--2134.23%
ZTS230217P001150002023-01-11 11:46AM EST115.000.250.000.300.00-11070.70%
ZTS230217P001200002023-01-18 10:20AM EST120.000.700.000.300.00-5663.38%
ZTS230217P001250002023-01-23 1:16PM EST125.000.100.000.350.00-16857.72%
ZTS230217P001300002023-01-18 2:16PM EST130.000.350.000.350.00-53950.78%
ZTS230217P001350002023-01-20 10:25AM EST135.000.350.000.450.00-112152.44%
ZTS230217P001400002023-01-23 1:22PM EST140.000.300.000.600.00-117247.90%
ZTS230217P001450002023-01-26 11:39AM EST145.000.550.000.850.00-111743.87%
ZTS230217P001500002023-01-24 9:35AM EST150.001.000.001.050.00-18837.92%
ZTS230217P001550002023-01-26 10:58AM EST155.001.450.451.800.00-14935.91%
ZTS230217P001600002023-01-25 3:53PM EST160.002.700.552.700.00-211831.96%
ZTS230217P001650002023-01-23 2:29PM EST165.004.001.706.400.00-101642.07%
ZTS230217P001700002023-01-23 12:38PM EST170.007.104.409.000.00-2340.86%