Singapore markets open in 5 hours 47 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.45-0.49 (-0.71%)
As of 03:13PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230929C000650002023-09-19 11:32AM EDT2023-09-291.713.504.300.00-16258.30%
AZN231006C000650002023-09-22 10:38AM EDT2023-10-063.833.653.750.00-115730.23%
AZN231013C000650002023-09-15 12:09PM EDT2023-10-134.003.853.950.00--128.66%
AZN231020C000650002023-09-26 1:08PM EDT2023-10-204.304.104.20-0.41-8.70%746029.05%
AZN231027C000650002023-09-20 11:37AM EDT2023-10-274.554.354.500.00-795430.32%
AZN231117C000650002023-09-22 11:16AM EDT2023-11-174.955.005.100.00-5939130.30%
AZN240119C000650002023-09-25 3:24PM EDT2024-01-196.776.256.350.00-175429.43%
AZN240419C000650002023-09-21 11:00AM EDT2024-04-196.707.207.450.00-10027.76%
AZN250117C000650002023-09-25 9:53AM EDT2025-01-1710.7510.9511.000.00-116730.19%
AZN260116C000650002023-09-18 1:34PM EDT2026-01-1612.3913.6514.000.00-41930.39%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230929P000650002023-09-25 3:59PM EDT2023-09-290.250.100.300.00-2381,69650.20%
AZN231006P000650002023-09-25 10:31AM EDT2023-10-060.280.220.260.00-15528.81%
AZN231013P000650002023-09-22 10:07AM EDT2023-10-130.430.340.380.00-14725.73%
AZN231020P000650002023-09-26 10:50AM EDT2023-10-200.520.530.54-0.03-5.45%54,07425.15%
AZN231027P000650002023-09-25 1:55PM EDT2023-10-270.710.750.820.00-21222926.81%
AZN231103P000650002023-09-25 11:51AM EDT2023-11-030.800.850.930.00-7725.83%
AZN231117P000650002023-09-26 1:30PM EDT2023-11-171.131.181.20+0.09+8.65%133,92825.29%
AZN240119P000650002023-09-26 12:32PM EDT2024-01-191.801.791.84+0.05+2.86%342,88821.89%
AZN240419P000650002023-09-25 12:24PM EDT2024-04-192.602.883.100.00-11923.10%
AZN250117P000650002023-09-19 11:39AM EDT2025-01-175.254.654.750.00-15536120.79%
AZN260116P000650002023-09-14 12:57PM EDT2026-01-166.296.206.400.00--819.88%