Dark

Check out our Dark Pool Levels

ZTS
ZOETIS INC.
stock NYSE

Market Open

May 8, 2025 11:06:25 AM EDT

159.96USD+2.545%(+3.97)2,393,071

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 9:23:30 AM EDT

151.52USD-2.866%(-4.47)0

After-hours

May 7, 2025 4:12:30 PM EDT

155.64USD-0.202%(-0.31)0

OverviewOption ChainHistoricalExchangesShortsMore

May 16, 2025 Jun 20, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Jan 15, 2027

ITM/OTM for May 16, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,852	3,121	269	19,128

ZTS May 16, 2025 Exp. - Volume by Strike

Puts

Calls

ZTS May 16, 2025 Exp. - Open Interest by Strike

Puts

Calls

ZTS May 16, 2025 Exp. - Max Pain @ $155.00

Puts

Calls

ZTS May 16, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
240 C	0	0%	0			ZTS250516C00240000
230 C	0	0%	0			ZTS250516C00230000
220 C	0	0%	0			ZTS250516C00220000
210 C	0	0%	0			ZTS250516C00210000
200 C	0	0%	0			ZTS250516C00200000
195 C	0.35	0.00%	2	50	03-31	ZTS250516C00195000
190 C	0.01	-75.00%	1	12	04-22	ZTS250516C00190000
185 C	0.05	-95.00%	3	35	05-05	ZTS250516C00185000
180 C	0.09	-18.18%	5	79	05-07	ZTS250516C00180000
175 C	0.09	-40.00%	14	116	05-06	ZTS250516C00175000
170 C	0.18	+20.00%	18	368	05-07	ZTS250516C00170000
165 C	0.54	+116.00%	295	2,090	05-07	ZTS250516C00165000
160 C	1.94	+288.00%	88	371	05-07	ZTS250516C00160000
155 C	3.50	+167.18%	105	977	05-07	ZTS250516C00155000
150 C	7.60	+137.50%	107	802	05-07	ZTS250516C00150000
145 C	6.90	-50.71%	1	40	05-06	ZTS250516C00145000
140 C	16.40	+20.68%	1	28	05-07	ZTS250516C00140000
135 C	22.29	0%	1	1	04-30	ZTS250516C00135000
130 C	0	0%	0			ZTS250516C00130000
125 C	0	0%	0			ZTS250516C00125000
120 C	33.00	-2.94%	1	4	05-06	ZTS250516C00120000
115 C	0	0%	0			ZTS250516C00115000
110 C	0	0%	0			ZTS250516C00110000
105 C	0	0%	0			ZTS250516C00105000
100 C	0	0%	0			ZTS250516C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
240 P	0	0%	0			ZTS250516P00240000
230 P	0	0%	0			ZTS250516P00230000
220 P	0	0%	0			ZTS250516P00220000
210 P	0	0%	0			ZTS250516P00210000
200 P	0	0%	0			ZTS250516P00200000
195 P	46.30	0%	1	1	04-07	ZTS250516P00195000
190 P	0	0%	0			ZTS250516P00190000
185 P	0	0%	0			ZTS250516P00185000
180 P	0	0%	0			ZTS250516P00180000
175 P	28.40	+100.28%	2	7	04-07	ZTS250516P00175000
170 P	18.40	+16.46%	3	3	05-06	ZTS250516P00170000
165 P	9.70	+15.07%	2	42	05-05	ZTS250516P00165000
160 P	6.36	-24.73%	2	216	05-07	ZTS250516P00160000
155 P	2.50	-59.35%	31	1,573	05-07	ZTS250516P00155000
150 P	1.20	-63.30%	346	7,197	05-07	ZTS250516P00150000
145 P	0.55	-59.26%	19	410	05-07	ZTS250516P00145000
140 P	0.20	-63.64%	12	9,253	05-07	ZTS250516P00140000
135 P	0.10	-74.36%	3	140	05-07	ZTS250516P00135000
130 P	0.07	-72.00%	7	237	05-06	ZTS250516P00130000
125 P	0.05	-79.17%	20	90	05-06	ZTS250516P00125000
120 P	0.12	-85.88%	3	88	05-05	ZTS250516P00120000
115 P	0.45	-76.92%	139	139	04-21	ZTS250516P00115000
110 P	1.00	0%	1	1	04-10	ZTS250516P00110000
105 P	0	0%	0			ZTS250516P00105000
100 P	0	0%	0			ZTS250516P00100000

Share