Australia markets open in 7 hours 18 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.67-0.07 (-0.11%)
As of 12:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220819C000450002022-08-10 2:44PM EDT45.0021.0521.3521.800.00-450231.25%
AZN220819C000475002022-06-17 11:29AM EDT47.5013.9018.8019.100.00-220.00%
AZN220819C000525002022-08-03 11:56AM EDT52.5012.8513.9014.400.00-20169.53%
AZN220819C000550002022-08-09 9:39AM EDT55.0011.2011.3511.900.00-20142.58%
AZN220819C000570002022-08-08 10:10AM EDT57.008.609.459.950.00-6084.38%
AZN220819C000575002022-08-10 1:14PM EDT57.508.509.109.200.00-180080.47%
AZN220819C000580002022-08-10 1:14PM EDT58.008.008.558.650.00-12000.00%
AZN220819C000590002022-08-16 3:54PM EDT59.007.907.357.850.00-1194.34%
AZN220819C000600002022-08-11 9:48AM EDT60.004.606.506.650.00-340.00%
AZN220819C000610002022-08-15 9:51AM EDT61.006.205.455.800.00-2268.36%
AZN220819C000620002022-08-10 1:26PM EDT62.004.154.554.700.00-1,150044.14%
AZN220819C000625002022-08-10 1:26PM EDT62.503.504.104.200.00-1,841039.84%
AZN220819C000630002022-08-01 12:04PM EDT63.003.503.603.700.00--035.94%
AZN220819C000640002022-08-11 12:01PM EDT64.001.402.642.750.00-62233.79%
AZN220819C000650002022-08-17 11:19AM EDT65.001.851.661.77-0.17-8.42%511,31725.39%
AZN220819C000660002022-08-17 11:40AM EDT66.000.860.860.95-0.51-37.23%9751323.15%
AZN220819C000670002022-08-17 12:19PM EDT67.000.380.310.40-0.17-30.91%44033422.85%
AZN220819C000675002022-08-17 11:37AM EDT67.500.150.160.22-0.17-53.12%92,39622.17%
AZN220819C000680002022-08-17 10:38AM EDT68.000.180.070.13-0.01-5.26%411,94123.05%
AZN220819C000690002022-08-16 10:48AM EDT69.000.090.010.04+0.04+80.00%1023924.61%
AZN220819C000700002022-08-17 10:46AM EDT70.000.010.000.010.00-462,23825.78%
AZN220819C000710002022-08-16 1:52PM EDT71.000.010.000.040.00-622739.84%
AZN220819C000720002022-08-16 12:15PM EDT72.000.040.000.070.00-22251.95%
AZN220819C000725002022-08-17 11:05AM EDT72.500.020.000.03+0.01+100.00%1561047.66%
AZN220819C000730002022-07-27 1:40PM EDT73.000.200.000.060.00--150.78%
AZN220819C000740002022-07-20 12:43PM EDT74.000.200.000.030.00--2551.56%
AZN220819C000750002022-08-17 10:40AM EDT75.000.010.000.030.00-75,01257.81%
AZN220819C000800002022-08-17 9:31AM EDT80.000.010.000.03-0.02-66.67%24184.38%
AZN220819C000900002022-07-11 11:44AM EDT90.000.030.000.000.00--050.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220819P000325002022-06-29 12:02PM EDT32.500.040.000.090.00-6030337.50%
AZN220819P000350002022-07-14 9:37AM EDT35.000.050.000.200.00-262340.63%
AZN220819P000400002022-07-27 12:44PM EDT40.000.020.000.010.00-10115193.75%
AZN220819P000425002022-07-22 3:37PM EDT42.500.030.000.030.00-2057193.75%
AZN220819P000450002022-07-29 1:43PM EDT45.000.010.000.150.00-22210.16%
AZN220819P000500002022-08-12 12:45PM EDT50.000.040.000.150.00-10287160.16%
AZN220819P000525002022-08-08 10:52AM EDT52.500.010.000.150.00-44136.72%
AZN220819P000550002022-08-10 3:42PM EDT55.000.020.000.040.00-180693.75%
AZN220819P000560002022-08-08 12:57PM EDT56.000.050.000.030.00-8882.81%
AZN220819P000570002022-07-29 11:40AM EDT57.000.150.000.270.00-44107.03%
AZN220819P000575002022-08-15 9:30AM EDT57.500.050.000.150.00-14491.02%
AZN220819P000580002022-08-08 12:37PM EDT58.000.100.000.040.00-5670.31%
AZN220819P000590002022-08-15 12:50PM EDT59.000.010.000.040.00-11,95662.50%
AZN220819P000600002022-08-17 9:48AM EDT60.000.010.000.04-0.06-85.71%152755.47%
AZN220819P000610002022-08-17 9:42AM EDT61.000.020.010.04-0.04-66.67%211753.13%
AZN220819P000620002022-08-16 10:31AM EDT62.000.060.000.040.00-217344.92%
AZN220819P000625002022-08-15 1:27PM EDT62.500.050.000.040.00-154141.02%
AZN220819P000630002022-08-16 3:56PM EDT63.000.050.020.060.00-126839.84%
AZN220819P000640002022-08-16 3:56PM EDT64.000.070.040.09-0.04-36.36%173434.38%
AZN220819P000650002022-08-17 12:25PM EDT65.000.130.110.16-0.01-7.14%6566429.30%
AZN220819P000660002022-08-17 12:01PM EDT66.000.370.270.35+0.05+15.63%11933826.17%
AZN220819P000670002022-08-17 10:12AM EDT67.000.480.710.82-0.09-15.79%4044326.42%
AZN220819P000675002022-08-17 11:22AM EDT67.500.961.021.11-0.09-8.57%18438624.81%
AZN220819P000680002022-08-17 11:27AM EDT68.001.321.441.53-0.30-18.52%213627.05%
AZN220819P000690002022-08-12 2:28PM EDT69.002.532.272.560.00-102339.94%
AZN220819P000700002022-08-12 1:50PM EDT70.003.373.153.800.00-12965.23%
AZN220819P000710002022-08-05 2:53PM EDT71.005.554.154.800.00-12052.34%
AZN220819P000720002022-07-27 10:34AM EDT72.006.105.355.650.00-1963.28%
AZN220819P000725002022-08-05 11:32AM EDT72.506.955.856.000.00-5058.59%
AZN220819P000730002022-08-05 2:51PM EDT73.007.556.206.700.00-4465.63%
AZN220819P000740002022-07-19 2:01PM EDT74.006.557.157.650.00--065.23%
AZN220819P000750002022-08-01 11:22AM EDT75.009.008.208.500.00-1057.81%
AZN220819P000760002022-08-04 12:17PM EDT76.0010.659.209.700.00-1287.50%
AZN220819P000800002022-08-01 11:29AM EDT80.0013.7513.0513.650.00-51584.38%
AZN220819P000850002022-08-01 11:29AM EDT85.0018.7518.3018.550.00-115137.11%
AZN220819P000900002022-08-01 12:36PM EDT90.0024.2023.2023.650.00--7163.28%