Stocks Options

LAST PRICE
178.5000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
177.8000/ 1
Ask / Lots
180.8000/ 1
Open / Previous Close
0.0000 / 178.5000
Day Range
---
52 Week Range
Low 154.1800
High 249.2700
Volume
33
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 24.896

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 15, 2022)
Put Options (expires Friday July 15, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ZTSIn the Money	---In the Money	---In the Money	$94.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$80.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$67.08In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$45.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$110.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$1.43Out of the Money	$0.00Out of the Money	---Out of the Money	1,110Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,569Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$10.60In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$150.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$11.43In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$155.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$12.60In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$160.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	381In the Money	Filter Table By Strike Price of$165.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$8.79In the Money	$0.00In the Money	---In the Money	538In the Money	Filter Table By Strike Price of$170.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
ZTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.07Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,039Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	ZTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	195Underlying issue's last price
ZTSNear the Money	---Near the Money	---Near the Money	$2.70Near the Money	$0.00Near the Money	---Near the Money	1,231Near the Money	Filter Table By Strike Price of$180.00	ZTSIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	123In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$185.00	ZTSIn the Money	---In the Money	---In the Money	$13.51In the Money	$0.00In the Money	---In the Money	416In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money	Filter Table By Strike Price of$190.00	ZTSIn the Money	---In the Money	---In the Money	$17.55In the Money	$0.00In the Money	---In the Money	312In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,357Out of the Money	Filter Table By Strike Price of$195.00	ZTSIn the Money	---In the Money	---In the Money	$31.80In the Money	$0.00In the Money	---In the Money	7In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,067Out of the Money	Filter Table By Strike Price of$200.00	ZTSIn the Money	---In the Money	---In the Money	$37.43In the Money	$0.00In the Money	---In the Money	6In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,469Out of the Money	Filter Table By Strike Price of$210.00	ZTSIn the Money	---In the Money	---In the Money	$46.45In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3,641Out of the Money	Filter Table By Strike Price of$220.00	ZTSIn the Money	---In the Money	---In the Money	$57.00In the Money	$0.00In the Money	---In the Money	7In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$230.00	ZTSIn the Money	---In the Money	---In the Money	$44.50In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$240.00	ZTSIn the Money	---In the Money	---In the Money	$21.70In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$250.00	ZTSIn the Money	---In the Money	---In the Money	$60.28In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	550Out of the Money	Filter Table By Strike Price of$260.00	ZTSIn the Money	---In the Money	---In the Money	$58.27In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	---Out of the Money	1,711Out of the Money	Filter Table By Strike Price of$270.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money	Filter Table By Strike Price of$280.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$290.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$300.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$320.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,924Out of the Money	Filter Table By Strike Price of$340.00	ZTSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Zoetis Inc
NYSE:ZTSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 15, 2022)

Put Options (expires Friday July 15, 2022)