Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
65.83+1.70 (+2.65%)
At close: 04:00PM EST
65.79 -0.04 (-0.06%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN260116C000325002024-02-12 2:10PM EST32.5034.2033.9035.90+4.70+15.93%2550.88%
AZN260116C000350002024-02-22 9:30AM EST35.0030.8030.1033.100.00-3844.63%
AZN260116C000375002024-02-13 3:53PM EST37.5025.0029.9030.850.00-2342.35%
AZN260116C000400002024-02-20 11:05AM EST40.0026.9327.6529.550.00-21145.10%
AZN260116C000425002023-11-09 10:21AM EST42.5025.0023.0024.050.00--123.68%
AZN260116C000450002024-02-22 12:18PM EST45.0022.5523.8024.400.00-2536.85%
AZN260116C000500002024-02-23 1:19PM EST50.0020.1219.9520.45+1.47+7.88%249134.20%
AZN260116C000550002024-02-16 10:11AM EST55.0014.4016.2016.750.00-24731.80%
AZN260116C000575002024-02-16 11:18AM EST57.5012.8014.5015.000.00-104830.65%
AZN260116C000600002024-02-20 3:18PM EST60.0011.7511.8013.550.00-1125430.22%
AZN260116C000625002024-02-16 11:05AM EST62.509.6011.4013.900.00-722434.80%
AZN260116C000650002024-02-23 3:35PM EST65.0010.209.5010.35+1.40+15.91%2227627.77%
AZN260116C000675002024-02-20 9:56AM EST67.508.117.959.050.00-25227.06%
AZN260116C000700002024-02-22 9:39AM EST70.006.707.108.150.00-114627.20%
AZN260116C000725002024-02-23 10:26AM EST72.506.505.906.80+0.70+12.07%13425.86%
AZN260116C000750002024-02-22 2:26PM EST75.005.115.455.850.00-611925.36%
AZN260116C000775002024-02-20 1:03PM EST77.504.004.705.100.00-1925.19%
AZN260116C000800002024-02-23 10:26AM EST80.004.003.904.25+1.82+83.49%716024.48%
AZN260116C000850002024-02-21 11:22AM EST85.002.152.733.450.00-47825.16%
AZN260116C000900002024-02-20 11:35AM EST90.001.630.932.850.00-7610725.88%
AZN260116C000950002024-02-20 9:30AM EST95.001.281.241.450.00-112222.67%
AZN260116C001000002024-02-20 2:28PM EST100.000.710.821.000.00-4227422.36%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN260116P000325002024-02-21 2:10PM EST32.500.360.240.340.00-43530.03%
AZN260116P000350002024-02-05 12:44PM EST35.000.510.350.560.00-22330.30%
AZN260116P000375002024-02-12 12:38PM EST37.500.750.470.680.00-1728.76%
AZN260116P000400002023-12-22 2:12PM EST40.001.100.780.990.00-51428.69%
AZN260116P000425002024-02-12 1:29PM EST42.501.250.821.000.00-21225.97%
AZN260116P000450002024-02-21 11:22AM EST45.001.251.081.180.00-11124.49%
AZN260116P000475002024-02-12 10:34AM EST47.502.101.361.510.00-195123.71%
AZN260116P000500002024-02-23 9:30AM EST50.001.861.681.89-0.23-11.00%15022.86%
AZN260116P000550002024-02-21 9:30AM EST55.003.102.602.810.00-106520.97%
AZN260116P000575002024-02-23 12:21PM EST57.503.292.053.55-1.31-28.48%525920.57%
AZN260116P000600002024-02-23 12:20PM EST60.004.013.906.00-0.44-9.89%7817925.03%
AZN260116P000625002024-02-23 12:20PM EST62.504.844.705.15-0.71-12.79%15467819.03%
AZN260116P000650002024-02-23 12:20PM EST65.005.795.656.65-2.22-27.72%173519.70%
AZN260116P000675002024-02-06 12:40PM EST67.507.196.758.400.00-5031020.66%
AZN260116P000700002024-01-29 10:57AM EST70.008.226.858.200.00-104015.82%
AZN260116P000725002024-02-22 2:36PM EST72.5010.309.359.650.00-23015.08%
AZN260116P000750002024-02-13 1:02PM EST75.0014.8510.4011.150.00-364113.94%
AZN260116P000775002024-02-16 10:57AM EST77.5014.6012.6012.900.00-818112.95%
AZN260116P000800002024-02-23 9:39AM EST80.0015.2012.8516.90-1.50-8.98%103519.79%
AZN260116P000850002024-02-08 1:12PM EST85.0024.4017.2020.250.00-10316.44%