Canada markets open in 3 hours 28 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
67.83+0.81 (+1.21%)
At close: 04:00PM EDT
69.10 +1.27 (+1.87%)
Pre-Market: 06:02AM EDT
In The Money
Show:ListStraddle
Strike:65.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230929C000650002023-09-19 11:32AM EDT2023-09-291.710.000.000.00-100.00%
AZN231006C000650002023-09-22 10:38AM EDT2023-10-063.830.000.000.00-100.00%
AZN231013C000650002023-09-15 12:09PM EDT2023-10-134.000.000.000.00--00.00%
AZN231020C000650002023-09-20 12:58PM EDT2023-10-204.210.000.000.00-200.00%
AZN231027C000650002023-09-20 11:37AM EDT2023-10-274.550.000.000.00-7900.00%
AZN231117C000650002023-09-22 11:16AM EDT2023-11-174.950.000.000.00-5900.00%
AZN240119C000650002023-09-15 10:14AM EDT2024-01-196.500.000.000.00-1000.00%
AZN240419C000650002023-09-21 11:00AM EDT2024-04-196.700.000.000.00-1000.00%
AZN250117C000650002023-09-22 2:40PM EDT2025-01-1710.530.000.000.00-100.00%
AZN260116C000650002023-09-18 1:34PM EDT2026-01-1612.390.000.000.00-400.00%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZN230929P000650002023-09-22 9:47AM EDT2023-09-290.250.000.000.00-511012.50%
AZN231006P000650002023-09-20 11:03AM EDT2023-10-060.280.000.000.00-1006.25%
AZN231013P000650002023-09-22 10:07AM EDT2023-10-130.430.000.000.00-106.25%
AZN231020P000650002023-09-22 3:22PM EDT2023-10-200.570.000.000.00-1303.13%
AZN231027P000650002023-09-21 12:17PM EDT2023-10-271.070.000.000.00-203.13%
AZN231117P000650002023-09-22 9:50AM EDT2023-11-171.230.000.000.00-13603.13%
AZN240119P000650002023-09-22 11:45AM EDT2024-01-191.750.000.000.00-701.56%
AZN240419P000650002023-09-21 11:30AM EDT2024-04-193.100.000.000.00-1001.56%
AZN250117P000650002023-09-19 11:39AM EDT2025-01-175.250.000.000.00-15500.78%
AZN260116P000650002023-09-14 12:57PM EDT2026-01-166.290.000.000.00--00.78%