$155.06
-6.61-4.09%
At close: -
$155.10
0.040.03%
After Hours: 7:38 PM EDT
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
-
Bid63.3
Ask67.3
volume0
Intrest0
Strike
90
90
Last Price0.13Jun 05, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest13
Last Price-
Change
-
Bid58.3
Ask62.3
volume0
Intrest0
Strike
95
95
Last Price0.35Jun 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid53.3
Ask57.3
volume0
Intrest0
Strike
100
100
Last Price0.52Jun 02, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid48.3
Ask52.3
volume0
Intrest0
Strike
105
105
Last Price0.38Jun 04, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid43.1
Ask47.3
volume0
Intrest0
Strike
110
110
Last Price0.45Jun 04, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid38.3
Ask42.3
volume0
Intrest0
Strike
115
115
Last Price2.75Apr 09, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price43.17Mar 25, 2025
Change
-0%
Bid33.4
Ask37.3
volume0
Intrest2
Strike
120
120
Last Price0.79May 06, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest16
Last Price35.5Feb 20, 2025
Change
-0%
Bid28.3
Ask32.3
volume0
Intrest1
Strike
125
125
Last Price0.06Jun 09, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest44
Last Price30.6May 08, 2025
Change
-0%
Bid23.3
Ask26.9
volume0
Intrest8
Strike
130
130
Last Price0.2Jun 17, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest130
Last Price27.71May 23, 2025
Change
-0%
Bid19
Ask21.8
volume0
Intrest5
Strike
135
135
Last Price0.02Jun 18, 2025
Change
0.0360%
Bid-
Ask2.15
volume14
Intrest360
Last Price24.1Jun 16, 2025
Change
-0%
Bid14.6
Ask17.4
volume0
Intrest2
Strike
140
140
Last Price0.2Jun 18, 2025
Change
0.0520%
Bid-
Ask0.15
volume3
Intrest1294
Last Price14.82May 08, 2025
Change
-0%
Bid9.4
Ask11.9
volume0
Intrest44
Strike
145
145
Last Price0.11Jun 18, 2025
Change
0.0842.11%
Bid0.05
Ask0.15
volume30
Intrest712
Last Price6.69Jun 18, 2025
Change
8.4455.78%
Bid4.5
Ask6.9
volume8
Intrest602
Strike
150
150
Last Price0.28Jun 18, 2025
Change
0.9276.67%
Bid0.1
Ask0.6
volume63
Intrest1386
Last Price2.55Jun 18, 2025
Change
4.9566%
Bid1.05
Ask2.65
volume27
Intrest319
Strike
155
155
Last Price0.85Jun 18, 2025
Change
0.52157.58%
Bid0.1
Ask1.3
volume412
Intrest1145
Last Price0.3Jun 18, 2025
Change
2.5589.47%
Bid0.2
Ask0.75
volume38
Intrest307
Strike
160
160
Last Price3.68Jun 18, 2025
Change
2.68268%
Bid3.8
Ask6.1
volume1524
Intrest1458
Last Price0.4Jun 18, 2025
Change
0.3546.67%
Bid0.1
Ask1.4
volume4
Intrest1103
Strike
165
165
Last Price8.55Jun 18, 2025
Change
3.8682.3%
Bid8.5
Ask11
volume8
Intrest567
Last Price0.09Jun 18, 2025
Change
0.1359.09%
Bid0.05
Ask0.1
volume42
Intrest807
Strike
170
170
Last Price13.9Jun 18, 2025
Change
10.32288.27%
Bid12.9
Ask16
volume4
Intrest195
Last Price0.1Jun 18, 2025
Change
0.1560%
Bid-
Ask2.15
volume98
Intrest649
Strike
175
175
Last Price19.35Jun 18, 2025
Change
13.15212.1%
Bid17.7
Ask21.6
volume3
Intrest69
Last Price0.05Jun 18, 2025
Change
0.166.67%
Bid-
Ask0.25
volume110
Intrest1775
Strike
180
180
Last Price18.45May 13, 2025
Change
-0%
Bid22.7
Ask25.8
volume0
Intrest5
Last Price0.13Jun 18, 2025
Change
-0%
Bid-
Ask0.25
volume11
Intrest405
Strike
185
185
Last Price23.08May 22, 2025
Change
-0%
Bid27.7
Ask31.8
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1896
Strike
190
190
Last Price28.08May 22, 2025
Change
-0%
Bid32.7
Ask36.6
volume0
Intrest0
Last Price0.26Jun 17, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest63
Strike
195
195
Last Price32.75May 22, 2025
Change
-0%
Bid37.7
Ask41.8
volume0
Intrest0
Last Price0.37Jun 17, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest124
Strike
200
200
Last Price37.75May 22, 2025
Change
-0%
Bid42.7
Ask46.7
volume0
Intrest0
Last Price0.1Apr 21, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest77
Strike
210
210
Last Price-
Change
-
Bid52.7
Ask56.6
volume0
Intrest0
Last Price0.1May 16, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest69
Strike
220
220
Last Price-
Change
-
Bid62.7
Ask66.6
volume0
Intrest0
Last Price0.15Jun 05, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest64
Strike
230
230
Last Price-
Change
-
Bid72.7
Ask76.6
volume0
Intrest0
Last Price0.33Dec 30, 2024
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Strike
240
240
Last Price-
Change
-
Bid82.7
Ask86.6
volume0
Intrest0
Last Price0.03Jun 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
250
250
Last Price-
Change
-
Bid92.7
Ask96.8
volume0
Intrest0
Last Price2.2Sep 18, 2024
Change
-0%
Bid-
Ask1.3
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid102.8
Ask106.7
volume0
Intrest0
Last Price1.65Sep 18, 2024
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Strike
270
270
Last Price125.6Apr 09, 2025
Change
-0%
Bid112.7
Ask116.8
volume0
Intrest0
Last Price1.1Sep 18, 2024
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Strike
280
280
Last Price131.2Apr 07, 2025
Change
-0%
Bid123.3
Ask126.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid132.7
Ask136.7
volume0
Intrest0
