Singapore markets open in 3 hours 53 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.91+0.22 (+0.40%)
At close: 04:00PM EDT
54.90 -0.01 (-0.03%)
After hours: 05:02PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220930C000480002022-09-21 3:11PM EDT48.008.906.657.150.00--3139.45%
AZN220930C000490002022-09-21 3:11PM EDT49.007.905.806.250.00--2102.34%
AZN220930C000520002022-09-28 10:15AM EDT52.001.892.753.100.00-3967.77%
AZN220930C000530002022-09-28 12:12PM EDT53.001.661.782.190.00-1048459.18%
AZN220930C000540002022-09-28 1:03PM EDT54.000.700.971.14-0.30-30.00%507535.74%
AZN220930C000550002022-09-29 3:54PM EDT55.000.320.310.45-0.13-28.89%61,23530.47%
AZN220930C000560002022-09-29 1:48PM EDT56.000.080.040.09-0.08-50.00%6917226.56%
AZN220930C000570002022-09-26 11:44AM EDT57.000.050.000.110.00-44043.56%
AZN220930C000580002022-09-28 10:51AM EDT58.000.050.000.050.00-1647.27%
AZN220930C000590002022-09-23 2:52PM EDT59.000.100.000.230.00-20216270.70%
AZN220930C000600002022-09-23 9:51AM EDT60.000.050.000.000.00-13925.00%
AZN220930C000610002022-09-23 10:17AM EDT61.000.030.000.140.00-11384.77%
AZN220930C000620002022-09-23 11:14AM EDT62.000.050.000.050.00-21879.69%
AZN220930C000630002022-09-06 11:03AM EDT63.001.000.000.750.00--1154.49%
AZN220930C000640002022-09-20 1:05PM EDT64.000.050.000.010.00-19478.13%
AZN220930C000650002022-09-09 10:03AM EDT65.000.350.000.070.00-18110.94%
AZN220930C000660002022-09-13 9:30AM EDT66.000.210.000.040.00-210109.38%
AZN220930C000670002022-08-25 9:33AM EDT67.002.640.000.200.00-11150.78%
AZN220930C000680002022-09-14 2:44PM EDT68.000.020.000.110.00-15144.53%
AZN220930C000690002022-08-29 11:08AM EDT69.000.690.000.080.00-714145.31%
AZN220930C000700002022-09-01 2:46PM EDT70.000.190.000.060.00-56146.88%
AZN220930C000710002022-09-06 2:40PM EDT71.000.350.000.110.00-50167.97%
AZN220930C000720002022-08-31 3:07PM EDT72.000.070.000.100.00-114173.44%
AZN220930C000730002022-08-24 11:57AM EDT73.000.390.000.130.00--17187.50%
AZN220930C000740002022-09-01 2:46PM EDT74.000.100.000.140.00-52196.88%
AZN220930C000750002022-08-24 3:35PM EDT75.000.200.000.340.00--2237.11%
AZN220930C000800002022-09-19 3:16PM EDT80.000.040.000.010.00-371175.00%
AZN220930C000850002022-09-21 3:02PM EDT85.000.010.000.010.00--2200.00%
AZN220930C000900002022-09-14 9:38AM EDT90.000.050.000.010.00-11225.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220930P000350002022-09-26 11:13AM EDT35.000.010.000.020.00-11,480231.25%
AZN220930P000400002022-09-07 2:01PM EDT40.000.040.000.010.00-12156.25%
AZN220930P000450002022-09-23 10:05AM EDT45.000.050.000.300.00-13169.53%
AZN220930P000480002022-09-26 2:30PM EDT48.000.060.000.080.00-41095.31%
AZN220930P000500002022-09-27 12:00PM EDT50.000.080.000.070.00-371,03068.75%
AZN220930P000510002022-09-28 12:49PM EDT51.000.050.000.120.00-1663.28%
AZN220930P000520002022-09-29 3:02PM EDT52.000.030.000.14-0.22-88.00%31051.56%
AZN220930P000530002022-09-28 12:49PM EDT53.000.070.030.11-0.08-53.33%15742.38%
AZN220930P000540002022-09-29 12:15PM EDT54.000.130.070.27-0.38-74.51%13138.67%
AZN220930P000550002022-09-29 3:54PM EDT55.000.510.340.58-0.18-26.09%54,93832.91%
AZN220930P000560002022-09-26 11:45AM EDT56.002.721.071.290.00-4936.13%
AZN220930P000570002022-09-28 11:34AM EDT57.002.812.032.250.00-11,88849.02%
AZN220930P000580002022-09-28 12:58PM EDT58.003.402.833.400.00-5779.00%
AZN220930P000590002022-09-20 3:41PM EDT59.001.933.604.550.00-10108.20%
AZN220930P000600002022-08-31 9:30AM EDT60.000.774.505.900.00--081.64%
AZN220930P000610002022-09-29 11:07AM EDT61.006.356.056.20-0.45-6.62%12,24875.00%
AZN220930P000620002022-09-21 3:33PM EDT62.005.406.757.600.00-161898.44%
AZN220930P000625002022-09-22 10:13AM EDT62.506.407.407.900.00--2096.88%
AZN220930P000630002022-09-21 3:14PM EDT63.005.957.658.650.00-66101.95%
AZN220930P000640002022-09-26 9:49AM EDT64.0010.108.759.450.00-5485.94%
AZN220930P000650002022-09-14 11:44AM EDT65.006.159.6510.750.00-10134.38%
AZN220930P000660002022-09-09 2:44PM EDT66.005.1610.9011.350.00-12118.75%
AZN220930P000690002022-09-09 2:44PM EDT69.008.0813.9014.450.00-10163.28%
AZN220930P000700002022-08-22 9:55AM EDT70.003.1711.9513.400.00-110.00%