Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
54.84-0.07 (-0.13%)
At close: 04:00PM EDT
54.90 +0.06 (+0.11%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221007C000510002022-09-28 3:52PM EDT51.004.103.754.300.00-1459.86%
AZN221007C000540002022-09-28 1:22PM EDT54.001.501.341.50-0.11-6.83%55534.13%
AZN221007C000550002022-09-30 2:49PM EDT55.000.910.780.86+0.01+1.11%9451430.91%
AZN221007C000560002022-09-30 3:20PM EDT56.000.460.370.60+0.10+27.78%351435.35%
AZN221007C000570002022-09-30 3:09PM EDT57.000.180.120.22-0.10-35.71%11633829.98%
AZN221007C000580002022-09-30 2:47PM EDT58.000.050.000.13-0.08-61.54%186332.52%
AZN221007C000590002022-09-29 3:45PM EDT59.000.050.030.040.00-14630.47%
AZN221007C000600002022-09-29 11:23AM EDT60.000.060.000.150.00-152047.66%
AZN221007C000610002022-09-21 3:31PM EDT61.000.170.000.240.00-101351.17%
AZN221007C000620002022-09-23 11:06AM EDT62.000.100.000.270.00-5958.59%
AZN221007C000630002022-09-21 9:53AM EDT63.000.130.000.030.00-131049.22%
AZN221007C000640002022-09-19 10:16AM EDT64.000.150.000.230.00-3567.58%
AZN221007C000650002022-09-01 9:30AM EDT65.000.770.000.060.00--158.20%
AZN221007C000660002022-09-01 9:30AM EDT66.000.750.000.050.00--1560.94%
AZN221007C000680002022-09-06 9:30AM EDT68.000.070.000.470.00-14101.56%
AZN221007C000700002022-08-30 12:53PM EDT70.000.390.000.160.00-1091.41%
AZN221007C000710002022-09-23 10:30AM EDT71.000.080.000.150.00-33594.53%
AZN221007C000800002022-09-12 3:12PM EDT80.000.050.000.010.00-4912593.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN221007P000400002022-09-30 2:25PM EDT40.000.020.000.03-0.01-33.33%31818393.75%
AZN221007P000450002022-08-29 1:55PM EDT45.000.060.000.230.00-2485.55%
AZN221007P000490002022-09-26 2:59PM EDT49.000.240.030.130.00-10650.20%
AZN221007P000500002022-09-30 3:38PM EDT50.000.070.040.10-0.07-50.00%56445.12%
AZN221007P000520002022-09-30 3:43PM EDT52.000.170.110.30-0.29-63.04%109541.80%
AZN221007P000540002022-09-30 11:21AM EDT54.000.370.480.70-0.39-51.32%409135.55%
AZN221007P000550002022-09-30 2:37PM EDT55.000.860.931.09-0.27-23.89%531633.20%
AZN221007P000560002022-09-30 1:41PM EDT56.001.391.471.58-1.47-51.40%73428.81%
AZN221007P000570002022-09-23 1:58PM EDT57.002.852.162.370.00-41,59429.49%
AZN221007P000590002022-09-27 2:44PM EDT59.005.504.054.300.00-8702,00640.23%
AZN221007P000600002022-09-30 3:42PM EDT60.005.054.905.35-0.18-3.44%5550.59%
AZN221007P000610002022-09-16 1:06PM EDT61.003.605.956.300.00-20553.13%
AZN221007P000620002022-09-13 10:17AM EDT62.002.926.857.300.00-151059.18%
AZN221007P000640002022-09-14 9:36AM EDT64.005.308.709.400.00-2079.69%
AZN221007P000650002022-09-09 10:41AM EDT65.004.369.7510.350.00-2081.05%
AZN221007P000660002022-09-09 10:41AM EDT66.005.2210.7511.400.00-2091.21%