UK Markets close in 14 mins

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
178.83+0.33 (+0.18%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715C001350002021-12-27 1:38PM EDT135.00110.5280.1084.500.00--1614.45%
ZTS220715C001600002021-12-21 2:58PM EDT160.0078.8556.9060.700.00--1470.87%
ZTS220715C001800002021-12-13 1:02AM EDT180.0054.0038.6041.600.00--1366.97%
ZTS220715C001950002021-12-27 3:27PM EDT195.0054.1827.5031.000.00--3317.48%
ZTS220715C002000002022-01-05 4:34PM EDT200.0026.0024.4026.10-7.00-21.21%44296.36%
ZTS220715C002100002021-12-21 3:50PM EDT210.0036.0018.4019.500.00-15266.57%
ZTS220715C002200002022-01-04 11:50AM EDT220.0019.2713.0014.000.00-216239.59%
ZTS220715C002300002022-01-05 12:42PM EDT230.0010.207.609.80-3.00-22.73%1143212.05%
ZTS220715C002400002022-01-04 4:21PM EDT240.009.405.506.800.00-532201.10%
ZTS220715C002500002022-01-05 12:46PM EDT250.005.003.004.40-1.55-23.66%1163184.06%
ZTS220715C002600002022-01-04 1:05PM EDT260.004.302.203.100.00-1554180.57%
ZTS220715C002700002022-01-05 4:14PM EDT270.001.751.604.30-1.06-37.72%1470198.46%
ZTS220715C002800002022-01-03 10:53AM EDT280.003.181.001.800.00-3282177.25%
ZTS220715C002900002021-12-14 4:32PM EDT290.003.500.302.550.00--14188.18%
ZTS220715C003000002022-01-04 1:04PM EDT300.000.900.004.800.00-113221.44%
ZTS220715C003200002021-12-23 2:29PM EDT320.001.300.004.800.00-12240.97%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
ZTS220715P001500002021-12-13 1:02AM EDT150.002.601.351.700.00--296.83%
ZTS220715P001600002021-12-17 3:38PM EDT160.002.001.902.200.00-4378.05%
ZTS220715P001750002022-01-05 4:49PM EDT175.003.602.253.90+1.60+80.00%431050.61%
ZTS220715P001800002022-01-03 11:32AM EDT180.002.354.004.600.00-2435.49%
ZTS220715P001850002021-12-14 10:31AM EDT185.005.804.705.400.00-240.00%
ZTS220715P001900002022-01-04 10:32AM EDT190.003.705.606.500.00-250.00%
ZTS220715P001950002022-01-03 10:47AM EDT195.003.386.807.600.00-260.00%
ZTS220715P002000002021-12-21 12:33PM EDT200.007.447.509.000.00-1330.00%
ZTS220715P002100002022-01-04 1:52PM EDT210.009.7011.8012.600.00-2790.00%
ZTS220715P002200002022-01-05 2:57PM EDT220.0014.8916.2017.40+7.09+90.90%47440.00%
ZTS220715P002300002022-01-05 2:57PM EDT230.0020.2521.5023.20+4.05+25.00%4790.00%
ZTS220715P002400002022-01-04 10:48AM EDT240.0021.7028.2030.000.00-430.00%
ZTS220715P002500002021-12-27 3:38PM EDT250.0020.3235.1037.800.00-230.00%
ZTS220715P002600002021-12-27 3:38PM EDT260.0026.0545.5047.100.00--20.00%