New Zealand markets open in 6 hours 17 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
175.67+2.49 (+1.44%)
At close: 04:04PM EDT
176.11 +0.44 (+0.25%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220819C001900002022-08-10 2:36PM EDT2022-08-190.100.052.500.00-17672062.60%
ZTS220916C001900002022-08-12 2:51PM EDT2022-09-160.750.452.00+0.10+15.38%936731.17%
ZTS221021C001900002022-08-12 10:03AM EDT2022-10-212.131.154.70-0.27-11.25%616232.58%
ZTS230120C001900002022-08-12 3:53PM EDT2023-01-207.305.508.00+0.25+3.55%124129.07%
ZTS230616C001900002022-08-11 12:32PM EDT2023-06-1614.0011.5014.600.00-40040731.50%
ZTS240119C001900002022-08-12 11:22AM EDT2024-01-1919.2018.6021.70-1.80-8.57%182732.58%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220819P001900002022-07-28 10:45AM EDT2022-08-1911.7512.4016.400.00-1075.24%
ZTS220916P001900002022-07-15 10:46AM EDT2022-09-1618.1013.5016.700.00--233.46%
ZTS221021P001900002022-06-30 1:09PM EDT2022-10-2120.9511.6013.400.00-180.00%
ZTS230120P001900002022-08-01 2:07PM EDT2023-01-2017.8018.0022.400.00-1311429.25%
ZTS230616P001900002022-06-01 9:47AM EDT2023-06-1629.8026.6031.500.00--135.54%
ZTS240119P001900002022-04-27 12:49PM EDT2024-01-1930.0029.5034.500.00-1130.79%