Canada markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.54+0.36 (+0.46%)
At close: 04:00PM EDT
78.25 -0.29 (-0.38%)
After hours: 07:47PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN260116C000325002024-04-23 10:23AM EDT32.5039.200.000.000.00-140.00%
AZN260116C000350002024-04-09 12:03PM EDT35.0034.6541.7546.450.00-3759.89%
AZN260116C000375002024-03-12 3:12PM EDT37.5031.8431.6036.400.00-120.00%
AZN260116C000400002024-05-10 2:21PM EDT40.0039.0038.0542.950.00-1960.39%
AZN260116C000425002024-03-19 2:42PM EDT42.5025.7028.0529.400.00-120.00%
AZN260116C000450002024-05-08 11:41AM EDT45.0034.2033.5538.450.00-1454.71%
AZN260116C000475002024-04-09 10:26AM EDT47.5024.5030.5535.200.00-202047.41%
AZN260116C000500002024-05-23 12:47PM EDT50.0032.0031.2032.050.00-17040.99%
AZN260116C000550002024-05-21 9:58AM EDT55.0027.0526.5027.800.00-24237.89%
AZN260116C000575002024-05-17 9:53AM EDT57.5023.5024.9525.750.00-104336.51%
AZN260116C000600002024-04-26 9:54AM EDT60.0020.4423.0024.050.00-525536.26%
AZN260116C000625002024-05-15 10:25AM EDT62.5020.3521.0522.150.00-122335.11%
AZN260116C000650002024-05-24 2:25PM EDT65.0019.9019.3020.00+0.35+1.79%225433.06%
AZN260116C000675002024-04-30 10:01AM EDT67.5015.5517.5018.150.00-14931.85%
AZN260116C000700002024-05-21 3:30PM EDT70.0016.5015.8016.850.00-787732.05%
AZN260116C000725002024-05-01 12:25PM EDT72.5012.9014.3014.950.00-26030.38%
AZN260116C000750002024-05-14 3:18PM EDT75.0011.9512.8013.300.00-222429.25%
AZN260116C000775002024-05-23 9:36AM EDT77.5012.0011.4011.950.00-11828.72%
AZN260116C000800002024-05-24 9:30AM EDT80.0010.4010.1010.55-0.25-2.35%1124327.87%
AZN260116C000825002024-05-16 3:43PM EDT82.508.008.909.650.00--428.07%
AZN260116C000850002024-05-23 12:58PM EDT85.008.057.808.250.00-1215626.83%
AZN260116C000900002024-05-24 12:01PM EDT90.006.175.956.50-0.01-0.16%1010926.37%
AZN260116C000950002024-05-21 12:54PM EDT95.004.553.954.800.00-2913825.26%
AZN260116C001000002024-05-21 1:39PM EDT100.003.413.253.650.00-5528124.87%
AZN260116C001100002024-05-23 1:38PM EDT110.001.901.762.410.00-5515525.60%
AZN260116C001150002024-05-21 2:37PM EDT115.001.421.301.590.00-829324.35%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN260116P000325002024-03-12 9:58AM EDT32.500.300.060.490.00-512440.80%
AZN260116P000350002024-04-08 11:58AM EDT35.000.340.010.490.00-22537.72%
AZN260116P000375002024-02-12 1:38PM EDT37.500.750.220.800.00-1738.76%
AZN260116P000400002024-05-22 3:37PM EDT40.000.310.130.860.00-21436.45%
AZN260116P000425002024-05-01 10:15AM EDT42.500.450.300.750.00-22232.59%
AZN260116P000450002024-05-13 9:47AM EDT45.000.630.450.900.00-125331.37%
AZN260116P000475002024-04-22 12:09PM EDT47.501.070.000.000.00-106.25%
AZN260116P000500002024-05-08 9:45AM EDT50.000.880.700.990.00-15227.12%
AZN260116P000550002024-05-24 9:41AM EDT55.001.201.081.38-0.80-40.00%1024.85%
AZN260116P000575002024-04-25 10:00AM EDT57.501.801.291.650.00-124523.89%
AZN260116P000600002024-05-14 12:55PM EDT60.001.871.662.030.00-142923.22%
AZN260116P000625002024-04-22 1:43PM EDT62.503.640.000.000.00-303.13%
AZN260116P000650002024-05-07 10:52AM EDT65.003.002.472.910.00-3472721.64%
AZN260116P000675002024-05-07 12:00PM EDT67.503.753.053.500.00-132020.99%
AZN260116P000700002024-05-06 11:03AM EDT70.004.503.804.150.00-35420.26%
AZN260116P000725002024-05-09 12:33PM EDT72.504.854.604.900.00-328519.56%
AZN260116P000750002024-05-23 11:14AM EDT75.005.525.055.800.00-237818.97%
AZN260116P000775002024-05-24 10:51AM EDT77.506.606.606.80+0.05+0.76%464418.34%
AZN260116P000800002024-05-23 1:53PM EDT80.007.557.207.900.00-623117.65%
AZN260116P000850002024-05-15 11:15AM EDT85.0010.7010.1510.550.00-18516.39%
AZN260116P000900002024-04-23 2:23PM EDT90.0019.200.000.000.00-67830.00%
AZN260116P000950002024-04-30 9:42AM EDT95.0019.4517.0517.450.00-1913.39%
AZN260116P001000002024-04-12 10:46AM EDT100.0030.6020.5524.850.00-2024.15%