Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Zoetis Inc (ZTS)
Zoetis Inc (ZTS) Options

ZTS Zoetis Inc

158.42

5.06 (3.30%)

Apr 26 2024 - Closed

Delayed by 15 minutes

ZTS Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
110.00	46.50	51.00	0.00	48.75	0.00	0.00 %	0	0	-
115.00	41.50	46.00	0.00	43.75	0.00	0.00 %	0	0	-
120.00	36.50	41.40	0.00	38.95	0.00	0.00 %	0	0	-
125.00	31.60	36.40	0.00	34.00	0.00	0.00 %	0	0	-
130.00	26.50	31.30	0.00	28.90	0.00	0.00 %	0	0	-
135.00	22.00	26.50	14.45	24.25	0.00	0.00 %	0	2	-
140.00	18.30	22.00	18.40	20.15	5.50	42.64 %	51	17	4/26/2024
145.00	14.90	16.90	14.70	15.90	4.02	37.64 %	19	863	4/26/2024
150.00	10.90	11.30	11.29	11.10	4.09	56.81 %	39	909	4/26/2024
155.00	7.60	7.80	7.75	7.70	2.85	58.16 %	158	4,495	4/26/2024
160.00	5.00	5.20	5.20	5.10	2.40	85.71 %	1,057	847	4/26/2024
165.00	3.20	3.30	3.21	3.25	1.56	94.55 %	639	1,174	4/26/2024
170.00	1.85	2.00	1.90	1.925	1.00	111.11 %	1,272	833	4/26/2024
175.00	1.05	1.30	1.10	1.175	0.65	144.44 %	35	430	4/26/2024
180.00	0.60	0.90	0.60	0.75	0.35	140.00 %	2	287	4/26/2024
185.00	0.35	0.65	0.59	0.50	0.54	1,080.00 %	5	383	4/26/2024
190.00	0.30	0.40	0.30	0.35	0.25	500.00 %	51	112	4/26/2024
195.00	0.05	1.05	0.05	0.55	0.00	0.00 %	0	196	-
200.00	0.05	2.40	0.05	1.225	0.00	0.00 %	0	230	-
210.00	0.03	2.50	0.03	1.265	0.00	0.00 %	0	168	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
110.00	0.05	1.75	0.05	0.90	0.00	0.00 %	0	2	-
115.00	0.10	4.80	0.10	2.45	0.00	0.00 %	0	3	-
120.00	0.00	3.50	0.00	0.00	0.00	0.00 %	0	0	-
125.00	0.49	4.80	0.49	2.645	0.00	0.00 %	0	31	-
130.00	0.15	0.45	0.11	0.30	-0.09	-45.00 %	1	1,065	4/26/2024
135.00	0.15	0.60	0.80	0.375	0.00	0.00 %	0	171	-
140.00	0.55	0.60	0.60	0.575	-0.50	-45.45 %	32	2,128	4/26/2024
145.00	1.00	1.20	1.10	1.10	-1.00	-47.62 %	1,041	3,588	4/26/2024
150.00	2.00	2.20	2.20	2.10	-1.53	-41.02 %	65	7,533	4/26/2024
155.00	3.70	3.90	3.79	3.80	-2.21	-36.83 %	63	704	4/26/2024
160.00	6.00	6.30	6.20	6.15	-2.90	-31.87 %	49	621	4/26/2024
165.00	9.10	10.10	9.53	9.60	-3.57	-27.25 %	1	3,769	4/26/2024
170.00	11.70	13.50	13.00	12.60	-8.10	-38.39 %	2	843	4/26/2024
175.00	15.80	18.80	29.00	17.30	0.00	0.00 %	0	25	-
180.00	21.00	23.90	22.30	22.45	-11.64	-34.30 %	1	9	4/26/2024
185.00	24.50	29.00	35.40	26.75	0.00	0.00 %	0	0	-
190.00	29.00	32.70	39.00	30.85	0.00	0.00 %	0	8	-
195.00	34.80	39.00	44.02	36.90	0.00	0.00 %	0	0	-
200.00	39.20	44.00	48.62	41.60	0.00	0.00 %	0	4	-
210.00	49.00	53.80	58.65	51.40	0.00	0.00 %	0	0	-

Delayed Upgrade Clock