Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
56.73-0.31 (-0.54%)
At close: 04:00PM EDT
55.34 -1.39 (-2.45%)
Pre-market: 09:08AM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221021C000375002022-09-27 1:01PM EDT37.5016.000.000.000.00--80.00%
AZN221021C000425002022-09-21 2:39PM EDT42.5014.550.000.000.00--100.00%
AZN221021C000450002022-07-25 3:51PM EDT45.0021.2022.7023.700.00-30406.35%
AZN221021C000475002022-05-25 10:20AM EDT47.5019.7019.0519.900.00-1010338.43%
AZN221021C000480002022-09-26 3:52PM EDT48.005.700.000.000.00--10.00%
AZN221021C000500002022-09-08 1:56PM EDT50.0010.600.000.000.00-160.00%
AZN221021C000510002022-09-27 2:49PM EDT51.003.550.000.000.00--30.00%
AZN221021C000520002022-10-05 10:44AM EDT52.004.600.000.000.00-12120.00%
AZN221021C000525002022-10-05 3:55PM EDT52.504.600.000.000.00-861810.00%
AZN221021C000530002022-10-03 11:09AM EDT53.003.120.000.000.00-171240.00%
AZN221021C000540002022-10-05 9:44AM EDT54.002.940.000.000.00-2600.00%
AZN221021C000550002022-10-05 3:36PM EDT55.002.660.000.000.00-61650.00%
AZN221021C000560002022-10-05 10:18AM EDT56.001.490.000.000.00-34800.00%
AZN221021C000570002022-10-05 10:48AM EDT57.001.050.000.000.00-9520.78%
AZN221021C000575002022-10-04 2:16PM EDT57.501.080.000.000.00-5014141.56%
AZN221021C000580002022-10-05 9:45AM EDT58.000.650.000.000.00-58303.13%
AZN221021C000590002022-10-04 3:27PM EDT59.000.530.000.000.00-4376.25%
AZN221021C000600002022-10-05 3:58PM EDT60.000.300.000.000.00-232,5876.25%
AZN221021C000610002022-10-04 12:16PM EDT61.000.200.000.000.00-1146.25%
AZN221021C000620002022-09-30 3:58PM EDT62.000.050.000.000.00-101512.50%
AZN221021C000625002022-10-05 1:27PM EDT62.500.060.000.000.00-85,34312.50%
AZN221021C000640002022-09-19 2:33PM EDT64.000.250.000.000.00--3012.50%
AZN221021C000650002022-10-05 2:46PM EDT65.000.030.000.000.00-101,85012.50%
AZN221021C000675002022-10-05 9:34AM EDT67.500.020.000.000.00-22,86625.00%
AZN221021C000700002022-10-05 10:12AM EDT70.000.010.000.000.00-142,86025.00%
AZN221021C000725002022-09-30 12:26PM EDT72.500.030.000.000.00-564225.00%
AZN221021C000750002022-10-04 2:48PM EDT75.000.030.000.000.00-92,88725.00%
AZN221021C000775002022-09-28 1:01PM EDT77.500.090.000.000.00-21,25725.00%
AZN221021C000800002022-09-30 12:23PM EDT80.000.020.000.000.00-155350.00%
AZN221021C000850002022-10-04 10:37AM EDT85.000.020.000.000.00-210950.00%
AZN221021C000900002022-07-13 12:21PM EDT90.000.040.001.500.00-124152.54%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221021P000300002022-09-26 1:00PM EDT30.000.050.000.000.00-12,65650.00%
AZN221021P000325002022-09-26 1:00PM EDT32.500.050.000.000.00-144950.00%
AZN221021P000350002022-09-27 12:32PM EDT35.000.040.000.000.00-821150.00%
AZN221021P000375002022-09-29 9:30AM EDT37.500.040.000.000.00-16010950.00%
AZN221021P000400002022-09-29 11:25AM EDT40.000.060.000.000.00-16950.00%
AZN221021P000425002022-05-10 3:35PM EDT42.500.480.220.530.00-51198.83%
AZN221021P000450002022-09-27 12:38PM EDT45.000.180.000.000.00-311625.00%
AZN221021P000470002022-09-21 3:12PM EDT47.000.110.000.000.00--5125.00%
AZN221021P000475002022-09-26 12:16PM EDT47.500.340.000.000.00-212825.00%
AZN221021P000480002022-09-26 12:01PM EDT48.000.390.000.000.00-2616825.00%
AZN221021P000490002022-10-03 11:23AM EDT49.000.180.000.000.00-3317412.50%
AZN221021P000500002022-10-04 3:59PM EDT50.000.120.000.000.00-33373712.50%
AZN221021P000510002022-10-04 10:14AM EDT51.000.200.000.000.00-1121612.50%
AZN221021P000520002022-10-03 11:45AM EDT52.000.490.000.000.00-11,70212.50%
AZN221021P000525002022-10-04 11:04AM EDT52.500.280.000.000.00-51,44312.50%
AZN221021P000530002022-10-04 11:46AM EDT53.000.320.000.000.00-11996.25%
AZN221021P000540002022-10-03 12:25PM EDT54.000.960.000.000.00-12326.25%
AZN221021P000550002022-10-05 12:06PM EDT55.000.900.000.000.00-2362,2893.13%
AZN221021P000560002022-10-05 12:06PM EDT56.001.270.000.000.00-1672271.56%
AZN221021P000570002022-10-05 12:06PM EDT57.001.760.000.000.00-2002230.00%
AZN221021P000575002022-10-05 11:30AM EDT57.502.000.000.000.00-3431,1810.00%
AZN221021P000580002022-09-28 11:34AM EDT58.004.050.000.000.00-15150.00%
AZN221021P000590002022-09-21 3:10PM EDT59.002.930.000.000.00--40.00%
AZN221021P000600002022-10-03 11:15AM EDT60.004.720.000.000.00-31,4790.00%
AZN221021P000610002022-09-27 1:01PM EDT61.007.650.000.000.00--10.00%
AZN221021P000625002022-10-05 12:29PM EDT62.506.100.000.000.00-13,5640.00%
AZN221021P000650002022-10-05 3:50PM EDT65.008.350.000.000.00-9441,6270.00%
AZN221021P000660002022-09-30 3:58PM EDT66.0011.170.000.000.00-110.00%
AZN221021P000675002022-10-05 3:50PM EDT67.5010.750.000.000.00-2621390.00%
AZN221021P000690002022-09-30 3:58PM EDT69.0014.150.000.000.00-100.00%
AZN221021P000700002022-10-05 3:37PM EDT70.0013.000.000.000.00-2721470.00%
AZN221021P000725002022-10-05 3:50PM EDT72.5016.050.000.000.00-140510.00%
AZN221021P000750002022-08-16 11:12AM EDT75.008.4516.5016.750.00-700.00%
AZN221021P000800002022-08-02 1:49PM EDT80.0014.9018.3018.650.00--00.00%
AZN221021P000850002022-03-28 12:23PM EDT85.0020.5019.1519.600.00--10.00%