Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.58-1.73 (-3.07%)
At close: 04:00PM EDT
54.79 +0.21 (+0.38%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230120C000250002022-08-10 3:28PM EDT25.0041.2036.1036.700.00-1013220.44%
AZN230120C000275002022-08-10 3:29PM EDT27.5038.7033.6534.400.00-1420201.71%
AZN230120C000300002022-09-23 11:12AM EDT30.0025.5024.7525.20-2.70-9.57%5051467.29%
AZN230120C000325002022-02-28 2:07PM EDT32.5028.7332.8037.400.00-12249.98%
AZN230120C000350002022-09-16 10:18AM EDT35.0024.1020.0020.600.00-8910960.94%
AZN230120C000375002022-03-07 1:38PM EDT37.5020.0531.4032.950.00-11234.57%
AZN230120C000400002022-08-02 11:19AM EDT40.0026.9521.7522.250.00-6109128.93%
AZN230120C000425002022-09-13 11:28AM EDT42.5018.0713.0013.300.00-416147.02%
AZN230120C000450002022-08-05 2:27PM EDT45.0021.5816.4516.900.00-3715100.78%
AZN230120C000475002022-09-07 11:07AM EDT47.5013.628.659.050.00-124740.43%
AZN230120C000500002022-09-22 2:58PM EDT50.008.256.807.050.00-2131636.89%
AZN230120C000525002022-09-23 11:24AM EDT52.505.465.055.35-1.57-22.33%136934.73%
AZN230120C000550002022-09-23 3:55PM EDT55.003.753.703.85-1.00-21.05%5591,58932.54%
AZN230120C000575002022-09-23 3:36PM EDT57.502.542.532.65-0.56-18.06%22268430.90%
AZN230120C000600002022-09-23 2:39PM EDT60.001.661.621.82-0.49-22.79%9843,29330.35%
AZN230120C000625002022-09-23 2:40PM EDT62.501.070.991.16-0.28-20.74%761,34129.38%
AZN230120C000650002022-09-23 3:22PM EDT65.000.670.440.88-0.20-22.99%5102,19530.79%
AZN230120C000675002022-09-23 12:57PM EDT67.500.420.230.60-0.08-16.00%21,59630.98%
AZN230120C000700002022-09-23 1:07PM EDT70.000.240.180.39-0.08-25.00%105,15330.91%
AZN230120C000725002022-09-23 12:50PM EDT72.500.150.070.40-0.04-21.05%11,92934.23%
AZN230120C000750002022-09-22 2:49PM EDT75.000.150.050.310.00-42,15235.16%
AZN230120C000775002022-09-13 2:21PM EDT77.500.200.010.210.00-3026835.06%
AZN230120C000800002022-09-22 9:34AM EDT80.000.050.010.210.00-171137.55%
AZN230120C000850002022-09-23 2:56PM EDT85.000.090.010.14-0.22-70.97%161039.36%
AZN230120C000900002022-09-22 9:57AM EDT90.000.030.040.170.00-334344.78%
AZN230120C000950002022-08-15 1:19PM EDT95.000.080.000.130.00-128646.68%
AZN230120C001000002022-08-03 2:13PM EDT100.000.050.000.170.00-981952.15%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230120P000250002022-09-22 1:41PM EDT25.000.080.030.29+0.02+33.33%1001,37471.58%
AZN230120P000275002022-09-12 3:24PM EDT27.500.090.050.290.00-13045964.36%
AZN230120P000300002022-09-12 3:24PM EDT30.000.100.050.310.00-1101,05457.62%
AZN230120P000325002022-09-08 10:56AM EDT32.500.140.090.360.00-257553.03%
AZN230120P000350002022-08-19 12:28PM EDT35.000.170.110.230.00-44025646.68%
AZN230120P000375002022-08-19 10:52AM EDT37.500.180.140.270.00-20017241.90%
AZN230120P000400002022-09-14 2:40PM EDT40.000.290.320.430.00-157940.14%
AZN230120P000425002022-08-03 11:50AM EDT42.500.400.250.560.00-4035636.48%
AZN230120P000450002022-09-23 12:16PM EDT45.000.800.740.88+0.20+33.33%41,32635.03%
AZN230120P000475002022-09-23 3:06PM EDT47.501.251.091.30+0.44+54.32%1293,92933.20%
AZN230120P000500002022-09-23 1:40PM EDT50.001.801.671.85+0.50+38.46%2142,64431.10%
AZN230120P000525002022-09-23 10:08AM EDT52.502.302.422.66+0.35+17.95%583,19829.60%
AZN230120P000550002022-09-23 3:05PM EDT55.003.663.453.65+0.86+30.71%931,37727.56%
AZN230120P000575002022-09-23 1:48PM EDT57.505.004.805.00+1.40+38.89%1943,58226.20%
AZN230120P000600002022-09-22 10:08AM EDT60.006.206.456.65+0.75+13.76%63,01824.93%
AZN230120P000625002022-09-22 10:05AM EDT62.507.258.358.600.00-703,63024.02%
AZN230120P000650002022-09-22 12:52PM EDT65.009.2510.5010.800.00-515,03123.83%
AZN230120P000675002022-09-23 10:03AM EDT67.5012.6512.8513.15+1.10+9.52%32,54624.37%
AZN230120P000700002022-09-20 3:53PM EDT70.0012.6515.3015.600.00-302,24326.12%
AZN230120P000725002022-09-22 9:30AM EDT72.5016.3017.8018.200.00-110031.64%
AZN230120P000750002022-08-23 1:27PM EDT75.009.6018.8019.150.00-1010.00%
AZN230120P000775002022-08-02 1:48PM EDT77.5012.8015.7016.150.00-2320.00%
AZN230120P000800002022-08-10 2:33PM EDT80.0014.4519.0519.250.00-700.00%
AZN230120P000850002022-07-13 9:30AM EDT85.0019.050.000.000.00-21400.00%
AZN230120P000900002022-01-06 11:28AM EDT90.0035.0034.0036.550.00-31366.19%