Dark

ZTS
ZOETIS INC.
stock NYSE

Market Open

May 8, 2025 11:06:25 AM EDT

159.96USD+2.545%(+3.97)2,322,083

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

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
332	3,404	1,243	1,169

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
300 C	0.17	-50.00%	3	325	03-24	ZTS260116C00300000
290 C	3.00	+1.69%	2	1	05-24	ZTS260116C00290000
280 C	2.27	+41.88%	2	3	10-17	ZTS260116C00280000
270 C	1.50	-11.76%	4	4	10-25	ZTS260116C00270000
260 C	1.57	+4.67%	2	4	11-08	ZTS260116C00260000
250 C	1.50	-76.56%	2	15	12-20	ZTS260116C00250000
240 C	1.02	+13.33%	1	21	03-25	ZTS260116C00240000
230 C	1.38	-29.23%	4	19	03-24	ZTS260116C00230000
220 C	1.10	+23.60%	1	166	05-06	ZTS260116C00220000
210 C	1.60	-1.23%	7	135	04-28	ZTS260116C00210000
200 C	2.00	-41.18%	1	425	05-06	ZTS260116C00200000
195 C	2.60	-36.43%	4	193	05-06	ZTS260116C00195000
190 C	4.20	-4.11%	4	585	05-07	ZTS260116C00190000
185 C	5.09	+30.51%	1	532	05-07	ZTS260116C00185000
180 C	6.60	-9.59%	1	171	05-07	ZTS260116C00180000
175 C	8.10	+14.08%	2	117	05-07	ZTS260116C00175000
170 C	10.00	-1.96%	5	215	05-07	ZTS260116C00170000
165 C	11.20	+10.45%	10	135	05-06	ZTS260116C00165000
160 C	12.90	-25.00%	2	338	05-06	ZTS260116C00160000
155 C	14.20	+2.16%	2	134	05-07	ZTS260116C00155000
150 C	19.00	+3.26%	1	75	05-07	ZTS260116C00150000
145 C	19.16	+0.10%	1	6	04-17	ZTS260116C00145000
140 C	22.00	-39.56%	2	40	04-07	ZTS260116C00140000
135 C	35.05	-30.98%	2	2	02-13	ZTS260116C00135000
130 C	57.60	+45.82%	2	1	07-02	ZTS260116C00130000
125 C	36.00	-26.53%	3	4	04-28	ZTS260116C00125000
120 C	0	0%	0			ZTS260116C00120000
115 C	45.00	-27.42%	1	4	04-28	ZTS260116C00115000
110 C	0	0%	0			ZTS260116C00110000
105 C	99.95	+43.01%	5	1	12-18	ZTS260116C00105000
100 C	49.00	-28.99%	2	59	04-07	ZTS260116C00100000
95 C	80.50	+2.16%	2	1	05-31	ZTS260116C00095000
90 C	61.99	-43.00%	1	4	04-17	ZTS260116C00090000
85 C	0	0%	0			ZTS260116C00085000
80 C	117.00	+37.65%	1	1	09-16	ZTS260116C00080000
75 C	0	0%	0			ZTS260116C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
300 P	117.50	+0.43%	5	5	07-18	ZTS260116P00300000
290 P	0	0%	0			ZTS260116P00290000
280 P	0	0%	0			ZTS260116P00280000
270 P	0	0%	0			ZTS260116P00270000
260 P	0	0%	0			ZTS260116P00260000
250 P	0	0%	0			ZTS260116P00250000
240 P	0	0%	0			ZTS260116P00240000
230 P	49.30	-1.60%	5	1	07-18	ZTS260116P00230000
220 P	0	0%	0			ZTS260116P00220000
210 P	25.70	-14.62%	1	1	09-19	ZTS260116P00210000
200 P	29.25	+7.14%	2	30	11-08	ZTS260116P00200000
195 P	26.02	-3.63%	4	10	02-05	ZTS260116P00195000
190 P	47.91	+32.24%	1	24	04-08	ZTS260116P00190000
185 P	33.70	-6.13%	1	362	04-28	ZTS260116P00185000
180 P	36.30	+13.08%	2	39	04-07	ZTS260116P00180000
175 P	27.37	-3.96%	1	357	04-24	ZTS260116P00175000
170 P	28.70	-7.42%	4	230	04-10	ZTS260116P00170000
165 P	21.30	+4.41%	26	68	05-06	ZTS260116P00165000
160 P	15.50	-2.52%	1	116	05-05	ZTS260116P00160000
155 P	14.61	-14.06%	15	70	04-28	ZTS260116P00155000
150 P	12.10	-18.68%	1	100	04-29	ZTS260116P00150000
145 P	10.94	-12.48%	1	73	04-24	ZTS260116P00145000
140 P	10.10	+1.92%	15	114	04-22	ZTS260116P00140000
135 P	7.10	-12.35%	12	40	05-06	ZTS260116P00135000
130 P	8.00	-19.19%	6	41	04-10	ZTS260116P00130000
125 P	4.60	-22.03%	1	224	04-29	ZTS260116P00125000
120 P	4.70	-24.19%	1	69	04-10	ZTS260116P00120000
115 P	5.10	+150.00%	1	22	04-10	ZTS260116P00115000
110 P	3.80	+22.58%	1	55	04-17	ZTS260116P00110000
105 P	2.00	-37.50%	2	31	04-10	ZTS260116P00105000
100 P	1.75	-23.91%	1	29	04-29	ZTS260116P00100000
95 P	1.49	+1.36%	5	30	04-14	ZTS260116P00095000
90 P	2.30	+112.96%	2	6	04-09	ZTS260116P00090000
85 P	1.75	+94.44%	6	4	04-09	ZTS260116P00085000
80 P	1.40	+27.27%	5	185	04-09	ZTS260116P00080000
75 P	1.00	+354.55%	1	76	04-09	ZTS260116P00075000

document.getElementById("XdDpmB").onerror = function(){this.style.display='none';}; .dark-mode .JVqMF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVqMF1{ color: #333333; background-color: white; border: 2px solid #333333; }ZTSZOETIS INC.stock NYSE