Free Trial

Zoetis (ZTS) Options Chain & Prices

Zoetis logo
$157.43 +1.78 (+1.14%)
Closing price 03:59 PM Eastern
Extended Trading
$157.00 -0.43 (-0.27%)
As of 07:54 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ZTS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/16/2025$130.00$0.309Put1 - - 237
(+0)
58.78%
(+5.24%)
-0.0413621
5/16/2025$135.00$0.522Put121 - 64
(+1)
55.26%
(+4.36%)
-0.0680323
5/16/2025$140.00$0.883Put732 - 17441
(+5)
51.96%
(+3.49%)
-0.11074362
5/16/2025$140.00$18.744Call1 - 125
(+0)
51.96%
(+3.50%)
0.8902541
5/16/2025$145.00$1.492Put1462223
(-9)
48.93%
(+2.66%)
-0.1769669
5/16/2025$145.00$14.358Call11 - 40
(+0)
48.93%
(+2.67%)
0.8245371
5/16/2025$150.00$2.501Put3772126984
(+1001)
46.30%
(+1.91%)
-0.27368462
5/16/2025$150.00$10.369Call31 - 788
(+0)
46.30%
(+1.91%)
0.7286213
5/16/2025$155.00$4.101Put2572504227
(+10)
44.19%
(+1.31%)
-0.40209657
5/16/2025$155.00$6.965Call1091033887
(-137)
44.19%
(+1.31%)
0.60140710
5/16/2025$160.00$6.470Put1515 - 89
(+1)
42.77%
(+0.94%)
-0.5503991
5/16/2025$160.00$4.322Call38279381
(+1)
39.25%
(-2.58%)
0.45474412
5/16/2025$165.00$9.668Put1 - - 43
(+0)
42.12%
(+0.89%)
-0.6941131
5/16/2025$165.00$2.498Call12812110431
(+8)
42.12%
(+0.89%)
0.31311319
5/16/2025$170.00$1.379Call723308
(+12)
42.25%
(+1.13%)
0.199377
5/16/2025$175.00$0.750Call8 - 882
(+2)
43.00%
(+1.61%)
0.1209931
5/16/2025$180.00$0.413Call1 - 166
(+1)
44.20%
(+2.20%)
0.0721431
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:ZTS) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners