Canada markets closed

Zoetis Inc. (ZTS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
165.50+0.17 (+0.10%)
At close: 04:04PM EDT
165.65 +0.15 (+0.09%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS220520C001100002022-04-18 12:05AM EDT110.0077.9653.0057.700.00--1311.77%
ZTS220520C001600002022-05-16 12:09AM EDT160.009.004.507.700.00--664.99%
ZTS220520C001650002022-05-16 1:30PM EDT165.002.501.653.30-1.50-37.50%5220444.09%
ZTS220520C001700002022-05-16 2:33PM EDT170.001.060.251.55-0.29-21.48%511147.51%
ZTS220520C001750002022-05-12 1:15PM EDT175.000.400.150.500.00-257346.00%
ZTS220520C001800002022-05-16 9:42AM EDT180.000.150.000.150.00-16346.88%
ZTS220520C001850002022-05-16 2:33PM EDT185.000.080.000.10-0.02-20.00%165654.88%
ZTS220520C001900002022-05-16 2:33PM EDT190.000.240.051.75+0.14+140.00%1452102.78%
ZTS220520C001950002022-05-13 3:59PM EDT195.000.100.000.050.00-31,08563.28%
ZTS220520C002000002022-05-13 2:19PM EDT200.000.050.000.700.00-12,901105.27%
ZTS220520C002100002022-05-16 9:38AM EDT210.000.050.000.050.00-2578287.50%
ZTS220520C002200002022-05-12 2:47PM EDT220.000.050.000.050.00-1275102.34%
ZTS220520C002300002022-04-20 1:29PM EDT230.000.200.004.800.00-1083246.48%
ZTS220520C002400002022-05-11 2:57PM EDT240.000.050.001.000.00-116191.80%
ZTS220520C002600002022-04-26 12:04PM EDT260.000.100.000.050.00--2153.91%
ZTS220520C002700002022-05-11 2:57PM EDT270.000.050.004.800.00-10325.10%
ZTS220520C002900002022-05-05 10:05AM EDT290.000.050.000.100.00--64199.22%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS220520P001300002022-05-02 2:33PM EDT130.000.300.004.800.00-11215.58%
ZTS220520P001350002022-05-16 12:09AM EDT135.000.30-4.800.00--20248.68%
ZTS220520P001400002022-05-02 2:49PM EDT140.001.150.004.800.00-12167.04%
ZTS220520P001450002022-05-12 10:25AM EDT145.000.500.004.000.00-2254133.64%
ZTS220520P001500002022-05-12 10:04AM EDT150.000.930.000.850.00-5967.87%
ZTS220520P001550002022-05-16 12:20PM EDT155.000.500.401.00-0.71-58.68%1049358.15%
ZTS220520P001600002022-05-16 12:18PM EDT160.001.250.901.30-0.65-34.21%13123649.41%
ZTS220520P001650002022-05-16 3:25PM EDT165.002.201.704.40-0.65-22.81%1318467.33%
ZTS220520P001700002022-05-16 1:50PM EDT170.006.053.906.80-0.25-3.97%61,58059.52%
ZTS220520P001750002022-05-16 3:28PM EDT175.0010.008.2010.70-2.04-16.94%524962.16%
ZTS220520P001800002022-05-16 1:23PM EDT180.0015.6313.1016.00+1.13+7.79%342186.67%
ZTS220520P001850002022-05-16 11:59AM EDT185.0020.8017.8022.00+0.65+3.23%173971.78%
ZTS220520P001900002022-05-10 12:29PM EDT190.0030.3022.8026.100.00-7195121.73%
ZTS220520P001950002022-05-11 12:02PM EDT195.0031.8527.7031.400.00-42368.75%
ZTS220520P002000002022-05-11 11:39AM EDT200.0036.2932.2037.000.00-1285.35%
ZTS220520P002100002022-05-05 1:04PM EDT210.0036.6042.5047.000.00-111119.14%
ZTS220520P002200002022-03-31 10:43AM EDT220.0027.1040.6045.000.00-110.00%
ZTS220520P002300002022-04-14 1:13PM EDT230.0042.1562.5067.000.00-10155.08%