Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
63.24+0.09 (+0.15%)
As of 02:16PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721C000400002022-09-26 10:33AM EST40.0015.0519.0519.800.00--80.00%
AZN230721C000425002022-05-20 10:37AM EST42.5024.3520.0020.600.00-880.00%
AZN230721C000475002022-09-07 8:31AM EST47.5014.150.000.000.00--100.00%
AZN230721C000500002023-01-23 1:33PM EST50.0018.8614.1014.350.00-101234.62%
AZN230721C000525002023-01-06 12:14PM EST52.5019.3111.9512.100.00-16031.91%
AZN230721C000550002023-02-01 12:03PM EST55.009.809.8010.000.00-3314729.93%
AZN230721C000575002023-02-01 10:14AM EST57.508.157.958.100.00-2620828.59%
AZN230721C000600002023-02-02 3:59PM EST60.006.106.206.350.00-132927.20%
AZN230721C000625002023-02-01 11:48AM EST62.504.704.654.800.00-431325.90%
AZN230721C000650002023-02-02 1:20PM EST65.002.993.353.500.00-9730024.84%
AZN230721C000675002023-02-02 9:43AM EST67.502.202.392.460.00-4824824.00%
AZN230721C000700002023-02-03 1:41PM EST70.001.621.601.66+0.13+8.72%978023.27%
AZN230721C000725002023-02-02 10:56AM EST72.500.871.051.100.00-466522.86%
AZN230721C000750002023-02-02 1:32PM EST75.000.570.670.710.00-798322.56%
AZN230721C000775002023-02-02 10:45AM EST77.500.370.410.450.00-14168322.39%
AZN230721C000800002023-02-01 3:50PM EST80.000.250.250.290.00-2863622.44%
AZN230721C000850002023-01-23 9:39AM EST85.000.480.040.170.00-265224.12%
AZN230721C000900002023-01-23 9:40AM EST90.000.210.010.120.00-22126.17%
AZN230721C000950002023-01-17 10:35AM EST95.000.210.000.140.00-2230.13%
AZN230721C001000002023-01-10 12:33PM EST100.000.260.000.130.00-1232.81%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230721P000275002023-02-01 3:43PM EST27.500.080.010.140.00-1037055.47%
AZN230721P000300002023-02-01 10:00AM EST30.000.100.010.100.00-55552.34%
AZN230721P000325002023-01-25 10:07AM EST32.500.100.020.200.00-11752.73%
AZN230721P000350002022-12-27 12:42PM EST35.000.210.040.180.00-2146.68%
AZN230721P000375002022-12-27 12:41PM EST37.500.240.050.210.00-2143.07%
AZN230721P000400002023-01-27 1:59PM EST40.000.160.060.350.00-203042.53%
AZN230721P000425002023-01-30 9:45AM EST42.500.200.070.430.00-1057739.60%
AZN230721P000450002023-01-30 9:58AM EST45.000.260.310.340.00-319233.06%
AZN230721P000475002023-01-30 9:49AM EST47.500.340.410.520.00-461,01331.93%
AZN230721P000500002023-02-02 2:10PM EST50.000.700.580.670.00-180629.49%
AZN230721P000525002023-02-03 12:30PM EST52.500.860.860.93-0.10-10.42%23,50727.78%
AZN230721P000550002023-02-02 11:02AM EST55.001.351.241.320.00-11433126.39%
AZN230721P000575002023-02-02 12:20PM EST57.501.971.771.840.00-8039424.99%
AZN230721P000600002023-02-02 12:48PM EST60.002.772.492.570.00-10521423.85%
AZN230721P000625002023-02-02 2:54PM EST62.503.703.403.550.00-3024622.95%
AZN230721P000650002023-02-02 9:31AM EST65.004.754.654.800.00-9855022.21%
AZN230721P000675002023-02-03 12:49PM EST67.506.056.206.30-0.63-9.43%1232,21021.45%
AZN230721P000700002023-02-03 10:12AM EST70.007.958.008.15-0.40-4.79%1596021.46%
AZN230721P000725002023-02-01 12:25PM EST72.5010.1510.1010.30-0.32-3.06%109622.44%
AZN230721P000750002023-01-30 3:35PM EST75.0010.2512.4012.600.00-10410923.90%
AZN230721P000950002023-01-12 9:30AM EST95.0025.7531.9032.800.00--26645.48%
AZN230721P001000002023-01-12 9:50AM EST100.0031.5537.1537.450.00--14544.80%