Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.93-0.52 (-0.75%)
At close: 04:00PM EDT
68.92 -0.01 (-0.02%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN260116C000325002024-03-22 3:13PM EDT32.5035.0535.5040.000.00-1461.58%
AZN260116C000350002024-04-09 12:03PM EDT35.0034.6533.2037.900.00-3759.18%
AZN260116C000375002024-03-12 3:12PM EDT37.5031.8431.6036.400.00-1260.05%
AZN260116C000400002024-04-11 10:10AM EDT40.0031.4328.5533.400.00-1952.86%
AZN260116C000425002024-03-19 2:42PM EDT42.5025.7026.9031.450.00-1251.29%
AZN260116C000450002024-03-15 12:47PM EDT45.0024.1026.5027.550.00-2440.70%
AZN260116C000475002024-04-09 10:26AM EDT47.5024.5024.4027.450.00-202047.46%
AZN260116C000500002024-04-12 12:55PM EDT50.0022.8522.4025.40+0.75+3.39%25745.26%
AZN260116C000550002024-04-11 12:01PM EDT55.0019.3918.5521.500.00-14941.48%
AZN260116C000575002024-02-16 12:18PM EDT57.5012.8014.0015.250.00-104824.98%
AZN260116C000600002024-04-11 11:45AM EDT60.0015.7015.1518.000.00-225238.67%
AZN260116C000625002024-04-11 2:34PM EDT62.5014.1013.4514.000.00-122330.28%
AZN260116C000650002024-04-11 2:46PM EDT65.0012.6512.0512.500.00-125129.54%
AZN260116C000675002024-03-08 11:06AM EDT67.508.929.409.950.00-15125.60%
AZN260116C000700002024-04-09 10:49AM EDT70.008.759.2510.800.00-11515830.98%
AZN260116C000725002024-04-09 10:58AM EDT72.507.746.958.500.00-255827.32%
AZN260116C000750002024-04-12 10:24AM EDT75.007.556.657.45+0.90+13.53%114426.89%
AZN260116C000775002024-02-20 2:03PM EDT77.504.004.655.100.00-1922.58%
AZN260116C000800002024-04-11 9:30AM EDT80.005.504.155.450.00-116825.57%
AZN260116C000850002024-04-11 9:54AM EDT85.004.133.704.000.00-28424.85%
AZN260116C000900002024-04-09 9:32AM EDT90.002.452.244.950.00-110430.84%
AZN260116C000950002024-04-11 9:40AM EDT95.002.001.752.060.00-111523.80%
AZN260116C001000002024-04-10 9:51AM EDT100.001.131.131.470.00-136723.51%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN260116P000325002024-03-12 9:58AM EDT32.500.300.060.490.00-512435.13%
AZN260116P000350002024-04-08 11:58AM EDT35.000.340.140.870.00-22536.62%
AZN260116P000375002024-02-12 1:38PM EDT37.500.750.220.800.00-1732.76%
AZN260116P000400002023-12-22 3:12PM EDT40.001.100.780.990.00-51431.57%
AZN260116P000425002024-04-11 9:53AM EDT42.500.650.660.840.00-21427.47%
AZN260116P000450002024-03-21 2:36PM EDT45.001.050.850.990.00-11225.98%
AZN260116P000475002024-04-11 9:53AM EDT47.501.070.911.230.00-25124.95%
AZN260116P000500002024-03-27 9:54AM EDT50.001.571.371.530.00-15024.04%
AZN260116P000550002024-04-08 11:58AM EDT55.002.392.154.600.00-26131.02%
AZN260116P000575002024-04-11 9:53AM EDT57.502.562.622.840.00-425621.48%
AZN260116P000600002024-04-12 9:53AM EDT60.003.163.253.45-0.04-1.25%138420.69%
AZN260116P000625002024-04-04 3:52PM EDT62.504.402.994.200.00-3358120.04%
AZN260116P000650002024-04-04 3:51PM EDT65.005.354.805.000.00-3472719.19%
AZN260116P000675002024-04-11 9:53AM EDT67.505.425.755.950.00-233018.43%
AZN260116P000700002024-01-29 11:57AM EDT70.008.228.159.550.00-104024.59%
AZN260116P000725002024-04-12 3:17PM EDT72.508.308.058.30-2.00-19.42%953017.02%
AZN260116P000750002024-02-13 2:02PM EDT75.0014.8510.4010.750.00-364119.28%
AZN260116P000775002024-02-16 11:57AM EDT77.5014.6012.4012.800.00-818120.15%
AZN260116P000800002024-02-23 10:39AM EDT80.0015.2014.1515.750.00-104523.41%
AZN260116P000850002024-04-03 3:16PM EDT85.0018.2515.4016.750.00-28512.87%
AZN260116P000950002024-04-12 10:46AM EDT95.0025.6024.2027.80+0.20+0.79%2022.53%
AZN260116P001000002024-04-12 10:46AM EDT100.0030.6029.1032.60+0.20+0.66%2023.87%