Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
62.58-0.98 (-1.53%)
As of 10:30AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230203C000550002023-01-25 10:33AM EST55.0011.557.458.150.00--9126.56%
AZN230203C000590002023-01-09 3:47PM EST59.0012.203.554.300.00--283.01%
AZN230203C000600002023-01-30 9:36AM EST60.006.252.503.300.00-10465.23%
AZN230203C000620002023-01-26 10:12AM EST62.004.330.871.120.00-11542.97%
AZN230203C000630002023-02-02 10:08AM EST63.000.330.290.39-0.58-63.74%2211630.86%
AZN230203C000640002023-02-02 9:38AM EST64.000.150.080.18-0.22-59.46%17535.16%
AZN230203C000650002023-02-01 10:33AM EST65.000.170.030.070.00-213537.50%
AZN230203C000660002023-02-01 3:58PM EST66.000.030.000.000.00-121,42925.00%
AZN230203C000670002023-02-01 1:04PM EST67.000.020.000.000.00-312225.00%
AZN230203C000675002023-02-01 3:49PM EST67.500.020.000.020.00-1322,57450.78%
AZN230203C000680002023-02-01 11:15AM EST68.000.310.000.050.00-36057.03%
AZN230203C000690002023-02-01 10:28AM EST69.000.010.000.040.00-241,63062.50%
AZN230203C000700002023-01-30 10:19AM EST70.000.070.000.040.00-34570.31%
AZN230203C000710002023-01-23 12:48PM EST71.000.160.000.030.00-102375.00%
AZN230203C000720002023-01-31 1:30PM EST72.000.030.000.010.00-24271.88%
AZN230203C000730002023-01-27 1:58PM EST73.000.030.000.030.00-24189.06%
AZN230203C000740002023-01-17 10:18AM EST74.000.300.000.030.00-12895.31%
AZN230203C000750002023-01-26 11:23AM EST75.000.030.000.020.00-111396.88%
AZN230203C000760002023-01-23 9:51AM EST76.000.100.000.170.00--5139.84%
AZN230203C000780002023-01-11 2:43PM EST78.000.160.000.020.00--0115.63%
AZN230203C000790002023-01-11 2:43PM EST79.000.100.000.020.00--0121.88%
AZN230203C000800002023-01-23 1:21PM EST80.000.030.000.010.00-465635118.75%
AZN230203C000810002023-01-11 2:42PM EST81.000.080.000.000.00--050.00%
AZN230203C000820002023-01-11 2:42PM EST82.000.130.000.020.00--0139.06%
AZN230203C000830002023-01-11 2:42PM EST83.000.140.000.020.00--1143.75%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230203P000400002023-01-11 2:44PM EST40.000.010.000.030.00--1237.50%
AZN230203P000500002023-01-17 11:55AM EST50.000.030.000.170.00-11164.06%
AZN230203P000550002023-01-24 10:25AM EST55.000.050.000.030.00-496478.13%
AZN230203P000560002023-01-20 10:36AM EST56.000.050.000.000.00-565650.00%
AZN230203P000570002023-01-27 2:30PM EST57.000.020.000.000.00-1725.00%
AZN230203P000580002023-02-01 10:26AM EST58.000.050.000.040.00-223051.56%
AZN230203P000600002023-02-01 10:05AM EST60.000.050.010.070.00-1841.02%
AZN230203P000610002023-02-02 9:45AM EST61.000.110.060.10+0.04+57.14%49231.64%
AZN230203P000620002023-02-02 10:01AM EST62.000.190.210.28+0.04+26.67%518428.42%
AZN230203P000630002023-02-01 3:44PM EST63.000.580.610.76+0.28+93.33%626928.61%
AZN230203P000640002023-02-02 9:32AM EST64.001.301.261.63+0.49+60.49%69838.28%
AZN230203P000650002023-02-01 3:08PM EST65.001.742.002.410.00-2646212.50%
AZN230203P000660002023-02-01 10:02AM EST66.002.403.053.400.00-43520.00%
AZN230203P000670002023-02-01 3:16PM EST67.003.714.304.800.00-117468.95%
AZN230203P000675002023-02-01 3:15PM EST67.504.174.205.650.00-17127.73%
AZN230203P000680002023-01-31 10:02AM EST68.002.945.256.000.00-231189.06%
AZN230203P000690002023-01-26 12:46PM EST69.003.305.607.000.00-134136.52%
AZN230203P000700002023-02-01 3:21PM EST70.006.556.808.150.00-1305485.55%
AZN230203P000710002023-01-24 9:37AM EST71.005.208.258.950.00-20117.58%
AZN230203P000720002023-02-01 3:21PM EST72.008.659.2010.350.00-12043149.61%
AZN230203P000740002023-01-20 3:00PM EST74.004.9011.2511.750.00-10125.78%
AZN230203P000750002023-01-13 12:41PM EST75.003.9511.6512.400.00--00.00%
AZN230203P000760002023-01-11 12:48PM EST76.005.4513.1013.650.00--0171.48%
AZN230203P000770002023-01-11 1:17PM EST77.006.3013.9014.800.00--0201.76%
AZN230203P000780002023-01-10 10:50AM EST78.006.0014.7015.700.00--0196.88%