$118.70
1.050.89%
Last update: Dec 12, 2:31 PM
Comments
Loading...
Zoetis (NYSE:ZTS) Stock, Option Chain
Option chain shows key data for Zoetis's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Zoetis.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid51.6
Ask55.4
volume0
Intrest0
Strike
65
65
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume2
Intrest17
Last Price-
Change
-
Bid46.6
Ask50.4
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid41.7
Ask45.4
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid36.4
Ask40.4
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid31.9
Ask35.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid26.8
Ask30.5
volume0
Intrest0
Strike
90
90
Last Price0.07Dec 12, 2025
Change
0.06600%
Bid-
Ask0.15
volume6
Intrest12
Last Price28.2Dec 03, 2025
Change
-0%
Bid23
Ask25.5
volume0
Intrest6
Strike
95
95
Last Price0.17Nov 04, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest1
Last Price22.9Dec 03, 2025
Change
-0%
Bid17.7
Ask20.6
volume0
Intrest1
Strike
100
100
Last Price0.1Dec 12, 2025
Change
0.0111.11%
Bid-
Ask0.15
volume6
Intrest24
Last Price13.3Nov 21, 2025
Change
-0%
Bid13.2
Ask15.6
volume0
Intrest1
Strike
105
105
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest162
Last Price18.7Nov 25, 2025
Change
-0%
Bid8.3
Ask10
volume0
Intrest23
Strike
110
110
Last Price0.14Dec 12, 2025
Change
0.0422.22%
Bid0.05
Ask0.15
volume328
Intrest822
Last Price5.18Dec 12, 2025
Change
0.183.6%
Bid3.8
Ask6.1
volume2
Intrest30
Strike
115
115
Last Price0.55Dec 12, 2025
Change
0.3538.89%
Bid0.5
Ask0.85
volume336
Intrest707
Last Price1.25Dec 12, 2025
Change
0.2828.87%
Bid0.75
Ask1.1
volume33
Intrest737
Strike
120
120
Last Price2.55Dec 12, 2025
Change
0.8725.44%
Bid2
Ask3
volume30
Intrest898
Last Price0.32Dec 12, 2025
Change
0.1368.42%
Bid0.15
Ask0.2
volume34
Intrest791
Strike
125
125
Last Price5.29Dec 12, 2025
Change
1.4121.04%
Bid5.9
Ask7
volume4
Intrest412
Last Price0.1Dec 12, 2025
Change
0.0466.67%
Bid0.05
Ask0.1
volume15
Intrest4168
Strike
130
130
Last Price9.9Dec 12, 2025
Change
3.4826.01%
Bid9.8
Ask12.3
volume2
Intrest74
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest6950
Strike
135
135
Last Price18.66Dec 10, 2025
Change
-0%
Bid14.5
Ask16.9
volume0
Intrest18
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest398
Strike
140
140
Last Price21.24Dec 11, 2025
Change
-0%
Bid19.6
Ask21.9
volume0
Intrest47
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest244
Strike
145
145
Last Price23.3Dec 04, 2025
Change
-0%
Bid24.6
Ask27.2
volume0
Intrest15
Last Price0.25Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest191
Strike
150
150
Last Price31.68Dec 11, 2025
Change
-0%
Bid29.6
Ask32.2
volume0
Intrest1
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest422
Strike
155
155
Last Price14.37Nov 03, 2025
Change
-0%
Bid34.6
Ask37.9
volume0
Intrest0
Last Price0.03Dec 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest328
Strike
160
160
Last Price34.89Dec 02, 2025
Change
-0%
Bid39.6
Ask42.2
volume0
Intrest0
Last Price0.04Dec 04, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest377
Strike
165
165
Last Price21.75Nov 03, 2025
Change
-0%
Bid44.6
Ask47
volume0
Intrest0
Last Price0.23Nov 26, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest60
Strike
170
170
Last Price-
Change
-
Bid49.6
Ask52.3
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Strike
175
175
Last Price-
Change
-
Bid54.5
Ask57
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Strike
180
180
Last Price-
Change
-
Bid59.5
Ask62.4
volume0
Intrest0
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Strike
185
185
Last Price-
Change
-
Bid64.5
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid69.5
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid74.7
Ask77.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid79.5
Ask82.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid89.5
Ask92.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid99.5
Ask102
volume0
Intrest0
