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
55.38 -1.35 (-2.38%)
Pre-market: 09:03AM EDT
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721C000400002022-09-26 11:33AM EDT40.0015.050.000.000.00--80.00%
AZN230721C000425002022-05-20 11:37AM EDT42.5024.3520.0020.600.00-8868.80%
AZN230721C000475002022-09-07 9:31AM EDT47.5014.150.000.000.00--100.00%
AZN230721C000500002022-09-30 12:37PM EDT50.009.100.000.000.00-110.00%
AZN230721C000525002022-09-28 9:30AM EDT52.506.400.000.000.00--10.00%
AZN230721C000550002022-09-26 10:27AM EDT55.005.300.000.000.00-290.00%
AZN230721C000575002022-09-28 2:14PM EDT57.504.650.000.000.00--10.39%
AZN230721C000600002022-09-30 12:48PM EDT60.003.810.000.000.00-22631.56%
AZN230721C000625002022-10-04 10:38AM EDT62.503.650.000.000.00-32363.13%
AZN230721C000650002022-09-28 3:27PM EDT65.002.210.000.000.00-50673.13%
AZN230721C000675002022-09-29 10:59AM EDT67.501.610.000.000.00-156.25%
AZN230721C000700002022-09-26 11:34AM EDT70.000.900.000.000.00-1426.25%
AZN230721C000725002022-09-27 3:31PM EDT72.500.700.000.000.00-1156.25%
AZN230721C000750002022-09-19 2:46PM EDT75.001.040.000.000.00-1986.25%
AZN230721C000775002022-08-26 2:15PM EDT77.503.000.300.790.00-1127.64%
AZN230721C000800002022-09-16 1:52PM EDT80.000.650.000.000.00-103176.25%
AZN230721C000850002022-09-07 10:42AM EDT85.000.570.000.000.00-112912.50%
AZN230721C001000002022-07-07 9:51AM EDT100.000.450.040.600.00--239.62%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721P000325002022-09-06 12:53PM EDT32.500.450.000.000.00--1512.50%
AZN230721P000400002022-09-20 2:15PM EDT40.000.900.000.000.00--106.25%
AZN230721P000450002022-09-26 12:46PM EDT45.002.250.000.000.00-38396.25%
AZN230721P000475002022-09-26 1:28PM EDT47.502.990.000.000.00--296.25%
AZN230721P000500002022-09-28 3:28PM EDT50.003.350.000.000.00-50513.13%
AZN230721P000525002022-09-28 2:21PM EDT52.504.300.000.000.00-1502,1671.56%
AZN230721P000550002022-09-28 2:33PM EDT55.005.400.000.000.00-1001150.78%
AZN230721P000575002022-08-22 9:54AM EDT57.502.695.205.450.00-101425.00%
AZN230721P000600002022-09-27 12:57PM EDT60.008.870.000.000.00-3270.00%
AZN230721P000625002022-09-27 10:20AM EDT62.5010.550.000.000.00-10210.00%
AZN230721P000650002022-09-28 9:51AM EDT65.0012.400.000.000.00-9780.00%
AZN230721P000675002022-09-27 3:02PM EDT67.5014.750.000.000.00-111,0350.00%
AZN230721P000700002022-09-14 1:49PM EDT70.0012.700.000.000.00-41320.00%
AZN230721P000725002022-09-29 1:53PM EDT72.5018.050.000.000.00-6770.00%
AZN230721P000750002022-09-07 10:02AM EDT75.0016.950.000.000.00--20.00%