UK markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.15-0.41 (-0.65%)
At close: 04:00PM EST
63.22 +0.07 (+0.11%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230203C000550002023-01-25 10:33AM EST55.0011.557.858.700.00--9117.97%
AZN230203C000590002023-02-02 12:11PM EST59.003.754.004.20-8.45-69.26%2255.08%
AZN230203C000600002023-01-30 9:36AM EST60.006.252.823.450.00-10472.46%
AZN230203C000620002023-02-02 1:24PM EST62.000.851.141.31-3.48-80.37%21530.08%
AZN230203C000630002023-02-02 1:15PM EST63.000.280.400.60-0.63-69.23%3311628.03%
AZN230203C000640002023-02-02 9:38AM EST64.000.150.080.25-0.22-59.46%17530.86%
AZN230203C000650002023-02-01 10:33AM EST65.000.170.030.060.00-213529.30%
AZN230203C000660002023-02-01 3:58PM EST66.000.030.000.030.00-121,42934.77%
AZN230203C000670002023-02-01 1:04PM EST67.000.020.000.030.00-312244.53%
AZN230203C000675002023-02-01 3:49PM EST67.500.020.000.010.00-1322,57440.63%
AZN230203C000680002023-02-01 11:15AM EST68.000.310.000.030.00-36053.13%
AZN230203C000690002023-02-01 10:28AM EST69.000.010.000.030.00-241,63055.47%
AZN230203C000700002023-01-30 10:19AM EST70.000.070.000.030.00-34563.28%
AZN230203C000710002023-01-23 12:48PM EST71.000.160.000.030.00-102370.31%
AZN230203C000720002023-01-31 1:30PM EST72.000.030.000.010.00-24268.75%
AZN230203C000730002023-01-27 1:58PM EST73.000.030.000.030.00-24184.38%
AZN230203C000740002023-01-17 10:18AM EST74.000.300.000.030.00-12892.19%
AZN230203C000750002023-01-26 11:23AM EST75.000.030.000.030.00-111398.44%
AZN230203C000760002023-01-23 9:51AM EST76.000.100.000.170.00--5134.77%
AZN230203C000780002023-01-11 2:43PM EST78.000.160.000.050.00--0125.00%
AZN230203C000790002023-01-11 2:43PM EST79.000.100.000.050.00--0131.25%
AZN230203C000800002023-01-23 1:21PM EST80.000.030.000.010.00-465635115.63%
AZN230203C000810002023-01-11 2:42PM EST81.000.080.000.030.00--0134.38%
AZN230203C000820002023-01-11 2:42PM EST82.000.130.000.120.00--0168.75%
AZN230203C000830002023-01-11 2:42PM EST83.000.140.000.100.00--1171.09%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230203P000400002023-01-11 2:44PM EST40.000.010.000.030.00--1240.63%
AZN230203P000500002023-01-17 11:55AM EST50.000.030.000.170.00-11169.14%
AZN230203P000550002023-01-24 10:25AM EST55.000.050.000.010.00-496471.88%
AZN230203P000560002023-01-20 10:36AM EST56.000.050.000.030.00-565673.44%
AZN230203P000570002023-01-27 2:30PM EST57.000.020.000.030.00-1764.06%
AZN230203P000580002023-02-01 10:26AM EST58.000.050.000.040.00-223056.25%
AZN230203P000600002023-02-01 10:05AM EST60.000.050.000.200.00-1851.95%
AZN230203P000610002023-02-02 3:49PM EST61.000.040.010.21-0.03-42.86%1129249.41%
AZN230203P000620002023-02-02 3:30PM EST62.000.110.040.15-0.04-26.67%828429.30%
AZN230203P000630002023-02-02 12:29PM EST63.000.570.240.59+0.27+90.00%726935.55%
AZN230203P000640002023-02-02 12:41PM EST64.001.350.881.09+0.54+66.67%99830.18%
AZN230203P000650002023-02-01 3:08PM EST65.001.741.802.080.00-2646245.12%
AZN230203P000660002023-02-01 10:02AM EST66.002.402.772.960.00-435247.07%
AZN230203P000670002023-02-02 3:04PM EST67.004.033.704.15+0.32+8.63%77453.13%
AZN230203P000675002023-02-02 10:45AM EST67.504.854.304.65+0.68+16.31%1765.82%
AZN230203P000680002023-01-31 10:02AM EST68.002.944.754.950.00-231167.58%
AZN230203P000690002023-01-26 12:46PM EST69.003.305.806.250.00-13488.28%
AZN230203P000700002023-02-01 3:21PM EST70.006.556.607.050.00-13054102.15%
AZN230203P000710002023-01-24 9:37AM EST71.005.207.808.050.00-2091.02%
AZN230203P000720002023-02-02 3:22PM EST72.008.988.759.05+0.33+3.82%14392.97%
AZN230203P000740002023-01-20 3:00PM EST74.004.9010.7511.050.00-10108.59%
AZN230203P000750002023-01-13 12:41PM EST75.003.9511.8012.050.00--0124.22%
AZN230203P000760002023-01-11 12:48PM EST76.005.4512.8013.000.00--0123.44%
AZN230203P000770002023-01-11 1:17PM EST77.006.3013.4513.950.00--0146.48%
AZN230203P000780002023-01-10 10:50AM EST78.006.0014.6015.150.00--0125.00%