Canada markets closed

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
167.80-3.20 (-1.87%)
At close: 04:03PM EST
167.19 -0.61 (-0.36%)
After hours: 06:38PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS230217C000900002023-01-13 2:29PM EST90.0070.0375.7080.500.00--1163.28%
ZTS230217C001100002023-02-02 3:46PM EST110.0060.8555.7060.500.00-12115.82%
ZTS230217C001300002023-01-20 3:24PM EST130.0032.8035.9040.400.00-1177.34%
ZTS230217C001350002023-01-17 1:26PM EST135.0026.8031.0035.500.00-1471.19%
ZTS230217C001400002023-01-10 9:30AM EST140.0010.9026.0030.800.00-1465.48%
ZTS230217C001450002023-02-03 3:46PM EST145.0023.5621.0025.60+1.66+7.58%93852.98%
ZTS230217C001500002023-01-20 9:36AM EST150.0015.3516.5020.700.00-18876.90%
ZTS230217C001550002023-02-02 3:54PM EST155.0016.5011.9015.100.00-134056.75%
ZTS230217C001600002023-02-03 11:20AM EST160.0010.307.8010.50+2.60+33.77%242146.88%
ZTS230217C001650002023-02-03 2:44PM EST165.005.634.806.70-1.37-19.57%329941.36%
ZTS230217C001700002023-02-03 3:03PM EST170.001.702.354.00-3.30-66.00%1087739.51%
ZTS230217C001750002023-02-03 1:10PM EST175.001.590.952.25-1.06-40.00%1016039.19%
ZTS230217C001800002023-02-03 11:05AM EST180.000.750.151.30-0.45-37.50%212640.63%
ZTS230217C001850002023-01-31 1:28PM EST185.000.180.150.700.00-110441.46%
ZTS230217C001900002023-01-27 2:05PM EST190.000.100.150.500.00-1155245.36%
ZTS230217C001950002022-12-16 11:47AM EST195.000.300.002.750.00-14167.92%
ZTS230217C002100002023-01-30 9:30AM EST210.000.100.000.100.00-14554.49%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS230217P001000002023-01-03 2:37PM EST100.000.250.000.200.00-51116118.36%
ZTS230217P001100002022-12-21 3:50PM EST110.000.790.004.500.00--2177.93%
ZTS230217P001150002023-01-11 11:46AM EST115.000.250.000.450.00-110100.29%
ZTS230217P001200002023-01-18 10:20AM EST120.000.700.004.800.00-56151.68%
ZTS230217P001250002023-01-31 11:49AM EST125.000.050.000.050.00-16860.16%
ZTS230217P001300002023-01-18 2:16PM EST130.000.350.001.100.00-53984.67%
ZTS230217P001350002023-01-20 10:25AM EST135.000.350.001.150.00-112175.05%
ZTS230217P001400002023-02-03 11:42AM EST140.000.210.204.70-0.04-16.00%1010498.00%
ZTS230217P001450002023-02-03 11:43AM EST145.000.420.000.90-0.18-30.00%210651.71%
ZTS230217P001500002023-02-02 10:03AM EST150.000.970.001.550.00-18760.38%
ZTS230217P001550002023-02-03 9:30AM EST155.000.900.101.90+0.20+28.57%35652.32%
ZTS230217P001600002023-02-03 2:20PM EST160.001.751.251.60+0.11+6.71%710036.12%
ZTS230217P001650002023-02-02 3:29PM EST165.002.152.253.600.00-117638.90%
ZTS230217P001700002023-01-23 12:38PM EST170.007.104.705.600.00-2334.72%
ZTS230217P001750002023-02-02 12:03PM EST175.007.416.1010.000.00-1144.12%