U.S. markets close in 3 hours 52 minutes

Zoetis Inc. (ZTS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
182.52+0.32 (+0.18%)
As of 12:08PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS210618C001200002021-04-28 2:29PM EDT120.0049.0054.8059.000.00--10.00%
ZTS210618C001350002021-05-03 12:50PM EDT135.0040.8135.6039.600.00-220.00%
ZTS210618C001400002021-05-24 3:12PM EDT140.0036.6039.7044.500.00-22189.01%
ZTS210618C001500002021-06-14 11:52AM EDT150.0031.8230.8033.30+6.92+27.79%21117.29%
ZTS210618C001550002021-06-09 10:19AM EDT155.0021.5025.7028.600.00-56110.84%
ZTS210618C001600002021-06-11 10:48AM EDT160.0020.8721.7022.500.00-1120.00%
ZTS210618C001650002021-06-03 2:05PM EDT165.009.4015.7017.600.00-14043.56%
ZTS210618C001700002021-06-14 11:37AM EDT170.0012.2512.0013.30-0.45-3.54%127055.18%
ZTS210618C001750002021-06-11 3:52PM EDT175.007.857.107.700.00-2754525.10%
ZTS210618C001800002021-06-14 11:05AM EDT180.003.022.903.40-0.18-5.63%211,12522.17%
ZTS210618C001850002021-06-14 11:15AM EDT185.000.450.400.55-0.20-30.77%221,37917.12%
ZTS210618C001900002021-06-11 9:30AM EDT190.000.150.000.600.00-205033.89%
ZTS210618C001950002021-06-14 9:30AM EDT195.000.100.100.25+0.05+100.00%32137.89%
ZTS210618C002200002021-05-26 9:30AM EDT220.000.050.000.750.00--192.58%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZTS210618P000900002021-04-29 10:39AM EDT90.000.240.004.800.00--1435.16%
ZTS210618P001350002021-04-19 12:02AM EDT135.000.550.000.000.00--050.00%
ZTS210618P001400002021-04-30 12:08PM EDT140.000.350.001.600.00-12150.00%
ZTS210618P001450002021-04-30 11:47AM EDT145.000.450.000.500.00-225105.96%
ZTS210618P001500002021-06-10 3:05PM EDT150.000.050.000.200.00-228879.88%
ZTS210618P001550002021-06-04 9:55AM EDT155.000.130.000.250.00-29470.51%
ZTS210618P001600002021-06-02 3:37PM EDT160.000.140.050.250.00-2044060.55%
ZTS210618P001650002021-06-10 3:25PM EDT165.000.050.050.550.00-31,22455.86%
ZTS210618P001700002021-06-10 1:05PM EDT170.000.140.000.750.00-3832054.49%
ZTS210618P001750002021-06-11 1:11PM EDT175.000.450.100.250.00-362527.30%
ZTS210618P001800002021-06-14 10:46AM EDT180.000.650.600.80-0.40-38.10%819521.07%
ZTS210618P001850002021-06-11 11:37AM EDT185.003.683.203.70-1.48-28.68%62726.17%
ZTS210618P001900002021-05-24 12:29PM EDT190.0012.807.309.600.00--157.45%
ZTS210618P001950002021-05-03 2:34PM EDT195.0019.9021.0024.200.00--1177.05%