Singapore markets open in 5 hours 27 minutes

AstraZeneca PLC (AZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.07+0.95 (+1.47%)
As of 03:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812C000650002022-08-09 9:39AM EDT2022-08-121.210.981.40+0.49+68.06%286927.10%
AZN220819C000650002022-08-09 12:03PM EDT2022-08-191.671.391.51+0.60+56.07%71,23419.14%
AZN220902C000650002022-08-05 1:31PM EDT2022-09-021.931.922.150.00-202122.71%
AZN220916C000650002022-08-09 2:42PM EDT2022-09-162.322.362.47+0.30+14.85%424722.05%
AZN221021C000650002022-08-08 9:50AM EDT2022-10-213.303.353.500.00-4290124.90%
AZN230120C000650002022-08-09 1:11PM EDT2023-01-205.385.255.45+0.53+10.93%52,07227.87%
AZN230421C000650002022-06-22 10:17AM EDT2023-04-215.706.406.650.00-1227.90%
AZN230721C000650002022-06-23 11:58AM EDT2023-07-217.107.007.550.00-1827.53%
AZN231020C000650002022-07-20 3:09PM EDT2023-10-208.507.958.550.00-3328.03%
AZN240119C000650002022-07-21 12:02PM EDT2024-01-198.938.859.450.00-429428.41%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZN220812P000650002022-08-09 2:19PM EDT2022-08-120.490.310.48-0.36-42.35%144,68133.59%
AZN220819P000650002022-08-09 1:29PM EDT2022-08-190.770.750.85-0.45-36.89%9445129.05%
AZN220826P000650002022-08-09 10:50AM EDT2022-08-261.011.001.15-0.55-35.26%1828.10%
AZN220916P000650002022-08-09 3:11PM EDT2022-09-161.671.631.72-0.53-24.09%1946925.95%
AZN220923P000650002022-08-05 2:15PM EDT2022-09-232.011.692.010.00-3327.08%
AZN221021P000650002022-08-09 10:35AM EDT2022-10-212.452.432.54-0.54-18.06%722,45125.90%
AZN230120P000650002022-08-02 10:42AM EDT2023-01-203.703.804.000.00-794,57125.73%
AZN230421P000650002022-08-05 11:31AM EDT2023-04-215.205.055.200.00-113626.20%
AZN230721P000650002022-07-18 1:48PM EDT2023-07-215.755.605.900.00-556225.27%
AZN231020P000650002022-08-08 12:37PM EDT2023-10-206.856.156.500.00-162224.62%
AZN240119P000650002022-07-21 12:26PM EDT2024-01-197.436.657.000.00-135924.01%