Singapore markets closed

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.74+1.13 (+1.72%)
At close: 04:00PM EDT
66.43 -0.31 (-0.46%)
Pre-market: 06:37AM EDT
In the money
Show:ListStraddle
Strike:65.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230324C000650002023-03-20 9:37AM EDT2023-03-241.420.000.000.00-200.00%
AZN230331C000650002023-03-20 2:02PM EDT2023-03-312.210.000.000.00-200.00%
AZN230406C000650002023-03-20 9:48AM EDT2023-04-062.050.000.000.00-800.00%
AZN230414C000650002023-03-14 3:54PM EDT2023-04-142.100.000.000.00--00.00%
AZN230421C000650002023-03-20 3:05PM EDT2023-04-213.010.000.000.00-9900.00%
AZN230428C000650002023-03-20 2:58PM EDT2023-04-283.500.000.000.00-600.00%
AZN230519C000650002023-03-17 1:47PM EDT2023-05-193.500.000.000.00-5700.00%
AZN230616C000650002023-03-17 3:06PM EDT2023-06-164.100.000.000.00-700.00%
AZN230721C000650002023-03-17 3:08PM EDT2023-07-214.750.000.000.00-4400.00%
AZN231020C000650002023-03-16 3:43PM EDT2023-10-206.100.000.000.00-200.00%
AZN240119C000650002023-03-20 11:40AM EDT2024-01-197.400.000.000.00-100.00%
AZN250117C000650002023-03-16 3:59PM EDT2025-01-1710.500.000.000.00-300.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN230324P000650002023-03-20 3:58PM EDT2023-03-240.220.000.000.00-5706.25%
AZN230331P000650002023-03-20 3:57PM EDT2023-03-310.470.000.000.00-603.13%
AZN230406P000650002023-03-16 2:40PM EDT2023-04-061.100.000.000.00-203.13%
AZN230414P000650002023-03-16 2:36PM EDT2023-04-141.390.000.000.00-203.13%
AZN230421P000650002023-03-20 3:43PM EDT2023-04-211.050.000.000.00-503.13%
AZN230519P000650002023-03-17 11:36AM EDT2023-05-192.330.000.000.00-42001.56%
AZN230616P000650002023-03-17 11:10AM EDT2023-06-162.790.000.000.00-15001.56%
AZN230721P000650002023-03-16 11:36AM EDT2023-07-213.150.000.000.00-2601.56%
AZN231020P000650002023-03-10 3:18PM EDT2023-10-204.600.000.000.00-1400.78%
AZN240119P000650002023-03-16 11:36AM EDT2024-01-194.700.000.000.00-100.78%
AZN250117P000650002023-02-10 1:04PM EDT2025-01-175.906.507.600.00-320823.85%