Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
59.22-0.95 (-1.59%)
As of 03:44PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220121C000200002022-01-18 12:27PM EST20.0039.3039.0039.800.00-111,059.38%
AZN220121C000225002021-12-22 11:34AM EST22.5034.6536.3536.900.00-10951.56%
AZN220121C000250002021-12-16 11:28AM EST25.0031.4033.0034.600.00-116983.59%
AZN220121C000275002021-11-10 6:51AM EST27.5029.0525.4526.900.00-210.00%
AZN220121C000300002022-01-20 2:02PM EST30.0030.2029.0529.40-0.34-1.11%2650.00%
AZN220121C000325002021-11-10 6:51AM EST32.5026.5520.7022.700.00-260.00%
AZN220121C000350002022-01-18 9:30AM EST35.0024.2524.0024.150.00-390.00%
AZN220121C000375002021-12-14 9:48AM EST37.5017.3520.7520.900.00-11040.00%
AZN220121C000400002022-01-21 2:32PM EST40.0019.0519.0019.10-1.35-6.62%132570.00%
AZN220121C000425002022-01-21 3:04PM EST42.5016.2016.5516.75-1.85-10.25%33127275.00%
AZN220121C000450002022-01-21 1:59PM EST45.0014.1614.0514.20-1.19-7.75%215540.00%
AZN220121C000475002022-01-20 11:37AM EST47.5012.2511.5011.65-0.53-4.15%75470.00%
AZN220121C000500002022-01-21 3:04PM EST50.009.119.009.60-1.14-11.12%19806180.47%
AZN220121C000525002022-01-21 3:05PM EST52.506.576.606.65-1.43-17.87%133,5520.00%
AZN220121C000540002021-12-23 2:37PM EST54.004.205.055.700.00-817128.91%
AZN220121C000550002022-01-21 3:26PM EST55.004.104.054.15-1.20-22.64%1234,3740.00%
AZN220121C000560002022-01-14 1:04PM EST56.002.483.053.200.00-93970.00%
AZN220121C000570002022-01-21 9:38AM EST57.003.202.022.16+0.05+1.59%16510.00%
AZN220121C000575002022-01-21 3:15PM EST57.501.591.551.83-1.17-42.39%2,36813,02050.98%
AZN220121C000580002022-01-21 12:18PM EST58.001.261.041.61-0.94-42.73%235370.51%
AZN220121C000590002022-01-21 3:10PM EST59.000.140.120.16-1.19-89.47%231,2320.00%
AZN220121C000600002022-01-21 3:23PM EST60.000.010.010.03-0.35-97.22%42112,65519.53%
AZN220121C000610002022-01-21 3:06PM EST61.000.010.000.01-0.05-83.33%61,36129.69%
AZN220121C000620002022-01-20 3:10PM EST62.000.020.000.010.00-27816042.19%
AZN220121C000625002022-01-21 2:02PM EST62.500.010.000.01-0.01-50.00%510,28648.44%
AZN220121C000630002022-01-18 12:02PM EST63.000.020.000.030.00-13357.81%
AZN220121C000640002022-01-05 3:32PM EST64.000.020.000.030.00-25170.31%
AZN220121C000650002022-01-21 3:05PM EST65.000.040.000.01+0.03+300.00%48,97171.88%
AZN220121C000660002022-01-18 3:11PM EST66.000.010.000.030.00-1193.75%
AZN220121C000670002022-01-11 11:18AM EST67.000.010.000.030.00-21104.69%
AZN220121C000675002022-01-18 10:35AM EST67.500.020.000.010.00-34,47196.88%
AZN220121C000700002022-01-21 1:33PM EST70.000.010.000.010.00-13,495118.75%
AZN220121C000750002022-01-07 11:40AM EST75.000.010.000.010.00-13,506162.50%
AZN220121C000800002021-12-31 3:55PM EST80.000.010.000.010.00-5002,727200.00%
AZN220121C000850002021-12-27 10:48AM EST85.000.010.000.010.00-102,340237.50%
AZN220121C000900002022-01-18 11:12AM EST90.000.010.000.010.00-27,913275.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220121P000200002022-01-03 9:36AM EST20.000.020.000.080.00-1191862.50%
AZN220121P000225002021-11-19 9:38AM EST22.500.020.000.060.00-231743.75%
AZN220121P000250002021-10-21 11:28AM EST25.000.030.000.360.00-1090859.38%
AZN220121P000275002021-11-10 6:51AM EST27.500.020.002.070.00-20901,122.66%
AZN220121P000300002022-01-04 12:58PM EST30.000.010.000.010.00-5288450.00%
AZN220121P000325002021-11-30 12:33PM EST32.500.030.000.030.00-9275443.75%
AZN220121P000350002021-12-10 12:49PM EST35.000.050.000.090.00-3512446.88%
AZN220121P000375002022-01-07 11:29AM EST37.500.010.000.110.00-2286404.69%
AZN220121P000400002021-11-19 1:52PM EST40.000.070.000.060.00-31,475325.00%
AZN220121P000425002022-01-11 11:24AM EST42.500.030.000.060.00-8597281.25%
AZN220121P000450002022-01-13 3:52PM EST45.000.020.000.010.00-115,827193.75%
AZN220121P000475002022-01-12 3:51PM EST47.500.050.000.120.00-56,818217.19%
AZN220121P000490002022-01-18 12:10AM EST49.000.030.000.030.00--46156.25%
AZN220121P000500002022-01-18 1:03PM EST50.000.010.000.010.00-125,880125.00%
AZN220121P000510002022-01-10 10:52AM EST51.000.050.000.030.00-2587126.56%
AZN220121P000520002022-01-10 10:37AM EST52.000.060.000.030.00-123262112.50%
AZN220121P000525002022-01-18 2:56PM EST52.500.030.000.030.00-46,079104.69%
AZN220121P000530002022-01-10 11:08AM EST53.000.110.000.030.00-327296.88%
AZN220121P000540002022-01-21 10:58AM EST54.000.010.000.030.00-158582.81%
AZN220121P000550002022-01-21 2:55PM EST55.000.010.000.01-0.01-50.00%222,14859.38%
AZN220121P000560002022-01-20 11:26AM EST56.000.010.000.030.00-152154.69%
AZN220121P000570002022-01-19 1:13PM EST57.000.020.000.030.00-658645.31%
AZN220121P000575002022-01-21 10:16AM EST57.500.010.000.03-0.03-75.00%12,18436.72%
AZN220121P000580002022-01-20 3:20PM EST58.000.030.010.030.00-143228.13%
AZN220121P000590002022-01-21 2:37PM EST59.000.090.040.10+0.05+125.00%5537315.63%
AZN220121P000600002022-01-21 3:02PM EST60.000.900.811.31+0.75+500.00%467,03569.73%
AZN220121P000610002022-01-21 9:32AM EST61.001.061.822.45+0.34+47.22%326880.47%
AZN220121P000620002021-12-27 11:37AM EST62.004.452.833.550.00--8109.18%
AZN220121P000625002022-01-20 3:00PM EST62.502.243.303.500.00-44,14980.86%
AZN220121P000650002021-12-17 11:18AM EST65.008.205.206.100.00-88713156.64%
AZN220121P000670002022-01-18 12:10AM EST67.009.007.858.350.00--1190.23%
AZN220121P000675002021-11-17 10:01AM EST67.509.5010.4010.850.00-20692419.34%
AZN220121P000700002021-11-12 9:49AM EST70.0010.4015.2517.350.00-2354747.85%
AZN220121P000725002021-11-10 1:46PM EST72.509.6017.9518.600.00--8756.84%
AZN220121P000750002021-11-02 9:03AM EST75.0012.1519.5520.950.00-10133760.35%
AZN220121P000800002021-12-30 10:25AM EST80.0021.4020.8021.150.00-6088331.25%
AZN220121P000850002021-11-10 6:51AM EST85.0027.2030.1031.950.00-20996.29%
AZN220121P000900002021-11-10 6:51AM EST90.0036.7833.7537.500.00-401,031.84%