Stocks Options

LAST PRICE
175.1400
TODAY'S CHANGE (%)
Trending Up0.5100 (0.2920%)

Bid / Lots
172.6100/ 1
Ask / Lots
178.3900/ 1
Open / Previous Close
173.0000 / 174.6300
Day Range
Low 170.7500
High 177.0650
52 Week Range
Low 144.8000
High 201.9200
Volume
3,426,474
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 25.141

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	ZTSOut of the Money	---Out of the Money	$2.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ZTSOut of the Money	$0.35Out of the Money	$2.55Out of the Money	$0.70Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ZTSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	ZTSOut of the Money	$0.90Out of the Money	$2.30Out of the Money	$1.24Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ZTSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.97Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
ZTSIn the Money	$63.00In the Money	$66.20In the Money	$65.69In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$115.00	ZTSOut of the Money	---Out of the Money	$4.80Out of the Money	$0.89Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ZTSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZTSIn the Money	$63.40In the Money	$67.20In the Money	$64.22In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	ZTSOut of the Money	$0.10Out of the Money	$0.85Out of the Money	$0.27Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
ZTSIn the Money	$43.40In the Money	$47.40In the Money	$45.79In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$130.00	ZTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	ZTSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ZTSIn the Money	$37.20In the Money	$40.90In the Money	$39.50In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$140.00	ZTSOut of the Money	---Out of the Money	$0.90Out of the Money	$0.15Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
ZTSIn the Money	$30.10In the Money	$33.50In the Money	$34.05In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$145.00	ZTSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
ZTSIn the Money	$24.30In the Money	$27.20In the Money	$24.20In the Money	$-1.70In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$150.00	ZTSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
ZTSIn the Money	$18.30In the Money	$20.30In the Money	$21.44In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$155.00	ZTSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	1Out of the Money	---Out of the Money
ZTSIn the Money	$14.10In the Money	$16.30In the Money	$14.90In the Money	$-0.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$160.00	ZTSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.26Out of the Money	10Out of the Money	---Out of the Money
ZTSIn the Money	$9.20In the Money	$11.10In the Money	$9.90In the Money	$-0.71In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	ZTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	18Out of the Money	---Out of the Money
ZTSIn the Money	$3.70In the Money	$6.20In the Money	$5.45In the Money	$-1.14In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$170.00	ZTSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.26Out of the Money	$0.11Out of the Money	93Out of the Money	---Out of the Money
ZTSUnderlying issue's last price	$0.10Underlying issue's last price	$1.45Underlying issue's last price	$0.40Underlying issue's last price	$-0.05Underlying issue's last price	13Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	ZTSUnderlying issue's last price	$0.05Underlying issue's last price	$0.70Underlying issue's last price	$0.46Underlying issue's last price	$-0.04Underlying issue's last price	824Underlying issue's last price	---Underlying issue's last price
ZTSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	238Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	ZTSIn the Money	$3.60In the Money	$5.80In the Money	$4.60In the Money	$0.01In the Money	72In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	ZTSIn the Money	$7.80In the Money	$11.80In the Money	$11.01In the Money	$1.40In the Money	153In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	ZTSIn the Money	$12.80In the Money	$16.80In the Money	$14.80In the Money	$-0.04In the Money	3In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	ZTSIn the Money	$19.60In the Money	$22.00In the Money	$19.60In the Money	$0.00In the Money	140In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	ZTSIn the Money	$24.10In the Money	$26.70In the Money	$24.10In the Money	$-0.60In the Money	120In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	ZTSIn the Money	$32.30In the Money	$35.30In the Money	$33.69In the Money	$0.00In the Money	7In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$0.70Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZTSOut of the Money	$1.95Out of the Money	$4.70Out of the Money	$2.50Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
ZTSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	ZTSIn the Money	---In the Money	---In the Money	---In the Money	---In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)