UK markets close in 7 hours 38 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
65.53-0.46 (-0.70%)
At close: 04:00PM EST
65.60 +0.07 (+0.11%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230421C000375002023-01-11 2:35PM EST37.5033.400.000.000.00--00.00%
AZN230421C000425002023-01-25 11:23AM EST42.5024.350.000.000.00-100.00%
AZN230421C000450002023-01-23 2:38PM EST45.0023.050.000.000.00-100.00%
AZN230421C000475002023-01-11 2:33PM EST47.5023.400.000.000.00-200.00%
AZN230421C000500002023-01-23 3:13PM EST50.0018.050.000.000.00-600.00%
AZN230421C000525002023-01-20 3:00PM EST52.5016.900.000.000.00-5600.00%
AZN230421C000550002023-01-23 3:53PM EST55.0013.050.000.000.00-200.00%
AZN230421C000575002023-01-24 3:55PM EST57.509.350.000.000.00-600.00%
AZN230421C000600002023-01-26 10:45AM EST60.006.780.000.000.00-200.00%
AZN230421C000625002023-01-27 1:10PM EST62.504.600.000.000.00-100.00%
AZN230421C000650002023-01-27 3:49PM EST65.003.070.000.000.00-500.00%
AZN230421C000675002023-01-27 3:25PM EST67.501.830.000.000.00-20701.56%
AZN230421C000700002023-01-27 12:49PM EST70.000.990.000.000.00-3803.13%
AZN230421C000725002023-01-26 3:26PM EST72.500.600.000.000.00-2506.25%
AZN230421C000750002023-01-27 3:49PM EST75.000.240.000.000.00-106.25%
AZN230421C000775002023-01-26 10:19AM EST77.500.160.000.000.00-206.25%
AZN230421C000800002023-01-23 3:06PM EST80.000.170.000.000.00-10012.50%
AZN230421C000850002023-01-12 9:49AM EST85.000.240.000.000.00-1012.50%
AZN230421C000900002023-01-13 9:37AM EST90.000.090.000.000.00-1012.50%
AZN230421C000950002023-01-06 10:15AM EST95.000.050.000.000.00-1012.50%
AZN230421C001000002022-11-14 9:45AM EST100.000.040.000.170.00-50645.75%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230421P000275002022-11-30 10:00AM EST27.500.090.000.090.00-153077.34%
AZN230421P000300002022-11-21 3:54PM EST30.000.110.000.130.00-20020073.44%
AZN230421P000325002022-11-18 1:02PM EST32.500.150.000.200.00-20010270.70%
AZN230421P000350002022-12-01 9:51AM EST35.000.160.010.190.00-221963.87%
AZN230421P000375002023-01-03 11:42AM EST37.500.070.000.000.00-1025.00%
AZN230421P000400002023-01-04 1:35PM EST40.000.100.000.000.00-2025.00%
AZN230421P000425002023-01-09 12:57PM EST42.500.130.000.000.00-1025.00%
AZN230421P000450002023-01-03 10:37AM EST45.000.150.000.000.00-138012.50%
AZN230421P000475002023-01-09 9:30AM EST47.500.150.000.000.00-1012.50%
AZN230421P000500002023-01-26 9:55AM EST50.000.190.000.000.00-46012.50%
AZN230421P000525002023-01-27 9:55AM EST52.500.290.000.000.00-38012.50%
AZN230421P000550002023-01-19 2:55PM EST55.000.290.000.000.00-17806.25%
AZN230421P000575002023-01-26 3:01PM EST57.500.700.000.000.00-1406.25%
AZN230421P000600002023-01-27 10:48AM EST60.001.140.000.000.00-906.25%
AZN230421P000625002023-01-27 11:06AM EST62.501.770.000.000.00-4803.13%
AZN230421P000650002023-01-27 2:32PM EST65.002.700.000.000.00-8000.39%
AZN230421P000675002023-01-27 10:31AM EST67.504.150.000.000.00-1400.00%
AZN230421P000700002023-01-27 10:51AM EST70.006.050.000.000.00-1500.00%
AZN230421P000725002023-01-27 12:27PM EST72.507.900.000.000.00-400.00%
AZN230421P000750002023-01-27 12:26PM EST75.0010.200.000.000.00-600.00%
AZN230421P000775002023-01-27 10:42AM EST77.5012.800.000.000.00-400.00%
AZN230421P000800002023-01-05 2:08PM EST80.0010.900.000.000.00-500.00%
AZN230421P000850002023-01-19 10:06AM EST85.0015.100.000.000.00-100.00%
AZN230421P000900002023-01-12 9:32AM EST90.0020.900.000.000.00--00.00%
AZN230421P000950002023-01-20 10:21AM EST95.0026.300.000.000.00-100.00%
AZN230421P001000002023-01-12 9:32AM EST100.0030.750.000.000.00--00.00%