Singapore markets close in 4 hours 9 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
67.91+0.65 (+0.97%)
At close: 04:00PM EDT
68.00 +0.09 (+0.13%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230331C000530002023-03-24 2:45PM EDT53.0014.970.000.000.00-100.00%
AZN230331C000610002023-02-10 4:06PM EDT61.008.003.704.100.00--00.00%
AZN230331C000650002023-03-23 11:36AM EDT65.003.050.000.000.00-200.00%
AZN230331C000660002023-03-21 12:21PM EDT66.001.330.000.000.00-1200.00%
AZN230331C000670002023-03-24 3:09PM EDT67.001.390.000.000.00-600.00%
AZN230331C000675002023-03-24 3:57PM EDT67.500.990.000.000.00-1200.00%
AZN230331C000680002023-03-24 3:51PM EDT68.000.690.000.000.00-5400.39%
AZN230331C000690002023-03-24 3:54PM EDT69.000.280.000.000.00-15803.13%
AZN230331C000700002023-03-24 3:45PM EDT70.000.140.000.000.00-4506.25%
AZN230331C000710002023-02-27 10:55AM EDT71.000.310.000.000.00-1012.50%
AZN230331C000720002023-03-07 3:20PM EDT72.000.040.000.000.00-6012.50%
AZN230331C000730002023-02-23 10:30AM EDT73.000.310.000.300.00-15355.18%
AZN230331C000770002023-02-13 3:01PM EDT77.000.150.000.500.00--2077.64%
AZN230331C000800002023-02-13 4:20PM EDT80.000.050.000.500.00--794.53%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230331P000500002023-03-10 2:40PM EDT50.000.030.000.000.00-1050.00%
AZN230331P000530002023-03-15 9:36AM EDT53.000.260.000.000.00-2050.00%
AZN230331P000540002023-03-02 1:21PM EDT54.000.090.000.000.00--050.00%
AZN230331P000550002023-03-14 2:00PM EDT55.000.080.000.000.00-17050.00%
AZN230331P000580002023-03-07 11:14AM EDT58.000.270.000.000.00--025.00%
AZN230331P000590002023-03-22 9:47AM EDT59.000.050.000.000.00--025.00%
AZN230331P000600002023-02-09 1:30PM EDT60.000.570.270.600.00--192.58%
AZN230331P000610002023-03-20 12:07PM EDT61.000.110.000.000.00-2025.00%
AZN230331P000620002023-03-21 9:30AM EDT62.000.110.000.000.00-1025.00%
AZN230331P000640002023-03-14 3:10PM EDT64.001.000.000.000.00--012.50%
AZN230331P000650002023-03-24 10:38AM EDT65.000.200.000.000.00-2012.50%
AZN230331P000660002023-03-24 12:23PM EDT66.000.310.000.000.00-1006.25%
AZN230331P000670002023-03-24 3:18PM EDT67.000.430.000.000.00-12003.13%
AZN230331P000675002023-03-24 11:20AM EDT67.500.910.000.000.00-401.56%
AZN230331P000680002023-03-24 2:27PM EDT68.000.800.000.000.00-200.00%
AZN230331P000690002023-03-24 3:54PM EDT69.001.440.000.000.00-100.00%
AZN230331P000710002023-02-24 2:16PM EDT71.005.002.973.350.00-1038.18%