Stocks Options

LAST PRICE
153.1100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
148.2600/ 5
Ask / Lots
150.2500/ 1
Open / Previous Close
0.0000 / 153.1100
Day Range
---
52 Week Range
Low 148.4800
High 201.9200
Volume
3,762
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 26.276

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

Call Options (expires Friday April 19, 2024)
Put Options (expires Friday April 19, 2024)

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	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	59Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$76.15In 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	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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	$0.20Out 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$105.00	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$110.00	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	11Out 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	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	16Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$58.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$29.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	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	29Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$11.00In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	297Out of the Money
ZTSIn the Money	---In the Money	---In the Money	$7.81In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
ZTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	412Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	ZTSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	6,376Underlying issue's last price
ZTSNear the Money	---Near the Money	---Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	615Near the Money	Filter Table By Strike Price of$155.00	ZTSIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	---In the Money	1,820In 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	1,028Out of the Money	Filter Table By Strike Price of$160.00	ZTSIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	8,306In 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	322Out of the Money	Filter Table By Strike Price of$165.00	ZTSIn the Money	---In the Money	---In the Money	$12.89In the Money	$0.00In the Money	---In the Money	2,015In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,081Out of the Money	Filter Table By Strike Price of$170.00	ZTSIn the Money	---In the Money	---In the Money	$17.50In the Money	$0.00In the Money	---In the Money	586In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,423Out of the Money	Filter Table By Strike Price of$175.00	ZTSIn the Money	---In the Money	---In the Money	$23.80In the Money	$0.00In the Money	---In the Money	212In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,148Out of the Money	Filter Table By Strike Price of$180.00	ZTSIn the Money	---In the Money	---In the Money	$28.50In the Money	$0.00In the Money	---In the Money	170In 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	1,135Out of the Money	Filter Table By Strike Price of$185.00	ZTSIn the Money	---In the Money	---In the Money	$34.00In the Money	$0.00In the Money	---In the Money	95In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	40Out of the Money	1,307Out of the Money	Filter Table By Strike Price of$190.00	ZTSIn the Money	---In the Money	---In the Money	$38.60In the Money	$0.00In the Money	---In the Money	110In 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	1,823Out of the Money	Filter Table By Strike Price of$195.00	ZTSIn the Money	---In the Money	---In the Money	$45.00In the Money	$0.00In the Money	---In the Money	8In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$200.00	ZTSIn the Money	---In the Money	---In the Money	$27.02In 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	1,374Out of the Money	Filter Table By Strike Price of$210.00	ZTSIn the Money	---In the Money	---In the Money	$14.90In 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	446Out of the Money	Filter Table By Strike Price of$220.00	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	28Out of the Money	Filter Table By Strike Price of$230.00	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	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$240.00	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$250.00	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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	ZTSIn the Money	---In the Money	---In the Money	$88.00In 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 April 19, 2024)

Put Options (expires Friday April 19, 2024)