Singapore markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3,161.58-31.21 (-0.98%)
As of 12:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZO240419C021000002024-03-28 9:33AM EDT2,100.001,088.001,065.301,082.90-20.00-1.81%1297.84%
AZO240419C021500002024-03-25 9:43AM EDT2,150.001,076.001,013.101,033.100.00-1191.55%
AZO240419C022000002024-03-22 10:13AM EDT2,200.001,034.00965.70983.200.00-1188.92%
AZO240419C022500002024-03-11 9:36AM EDT2,250.00816.00914.90933.400.00--183.91%
AZO240419C023000002024-03-22 9:36AM EDT2,300.00888.00863.50881.80-24.60-2.70%1377.33%
AZO240419C023500002024-03-22 9:36AM EDT2,350.00860.00813.70832.000.00-1173.25%
AZO240419C024000002024-03-15 10:03AM EDT2,400.00722.00766.10782.300.00-1170.64%
AZO240419C024500002024-03-15 10:03AM EDT2,450.00672.00716.70734.200.00--167.74%
AZO240419C025000002024-03-28 9:46AM EDT2,500.00674.40664.00679.10-59.60-8.12%11358.94%
AZO240419C025500002024-03-26 9:30AM EDT2,550.00630.00614.00631.800.00-2356.43%
AZO240419C026000002024-03-22 9:36AM EDT2,600.00612.00566.00581.100.00-1153.00%
AZO240419C026300002024-03-21 9:33AM EDT2,630.00556.00536.00551.300.00--150.63%
AZO240419C026400002024-03-21 9:33AM EDT2,640.00546.00526.00541.400.00--156.51%
AZO240419C026600002024-03-22 9:36AM EDT2,660.00552.00506.00523.600.00-1156.36%
AZO240419C026700002024-03-22 9:36AM EDT2,670.00542.00496.00513.700.00-1155.52%
AZO240419C026800002024-03-22 9:36AM EDT2,680.00532.00488.00503.800.00-1554.68%
AZO240419C026900002024-03-22 9:36AM EDT2,690.00522.00476.00493.700.00-4453.70%
AZO240419C027000002024-03-22 9:36AM EDT2,700.00512.00466.00481.800.00-1151.45%
AZO240419C027100002024-02-21 1:49PM EDT2,710.00131.90532.00550.000.00--186.67%
AZO240419C027200002024-03-22 9:36AM EDT2,720.00493.80446.00464.000.00-1351.18%
AZO240419C027300002024-03-22 9:36AM EDT2,730.00484.00436.00453.800.00-2350.14%
AZO240419C027400002024-03-21 9:49AM EDT2,740.00472.00428.00444.300.00-1249.56%
AZO240419C027500002024-03-21 11:13AM EDT2,750.00484.00416.10434.400.00--148.72%
AZO240419C027600002024-02-27 1:16PM EDT2,760.00211.50408.00424.500.00-1247.87%
AZO240419C027800002024-03-28 9:33AM EDT2,780.00416.00388.00404.70-40.00-8.77%1146.17%
AZO240419C027900002024-02-27 11:15AM EDT2,790.00416.00376.60394.90+239.00+135.03%1245.38%
AZO240419C028000002024-03-20 10:49AM EDT2,800.00387.95368.00385.000.00-2844.52%
AZO240419C028100002024-03-15 11:58AM EDT2,810.00330.33358.00373.400.00--142.63%
AZO240419C028200002024-02-27 10:36AM EDT2,820.00368.00348.00363.60+240.58+188.81%1141.85%
AZO240419C028300002024-02-27 12:15PM EDT2,830.00171.70338.00353.800.00-1141.06%
AZO240419C028400002024-03-22 9:36AM EDT2,840.00376.00328.00344.000.00-1140.26%
AZO240419C028500002024-03-11 1:57PM EDT2,850.00239.43320.00337.600.00-1841.37%
AZO240419C028600002024-03-11 1:57PM EDT2,860.00230.77308.00322.600.00-1837.62%
AZO240419C029000002024-03-25 3:57PM EDT2,900.00290.00272.00287.400.00-1636.53%
AZO240419C029500002024-03-25 2:08PM EDT2,950.00273.00224.00239.900.00-11032.91%
AZO240419C030000002024-03-28 9:34AM EDT3,000.00196.00178.10192.20+2.00+1.03%11628.87%
AZO240419C030500002024-03-19 1:36PM EDT3,050.00153.60134.00148.400.00-102325.92%
AZO240419C031000002024-03-26 10:17AM EDT3,100.00121.9095.80108.100.00-22123.35%
AZO240419C031500002024-03-28 11:27AM EDT3,150.0072.0066.7074.20-29.20-28.85%33921.60%
AZO240419C032000002024-03-28 11:16AM EDT3,200.0048.0042.0048.30-12.44-20.58%15020.63%
AZO240419C032500002024-03-28 11:29AM EDT3,250.0026.2524.8029.10-8.55-24.57%53319.87%
AZO240419C033000002024-03-28 11:27AM EDT3,300.0015.7813.1017.30-5.92-27.28%74519.81%
AZO240419C033500002024-03-28 9:54AM EDT3,350.0010.316.6013.80-11.69-49.35%42122.08%
AZO240419C034000002024-03-28 9:53AM EDT3,400.006.313.1010.90-1.59-20.13%11423.98%
AZO240419C034500002024-03-26 2:06PM EDT3,450.004.200.158.800.00-136125.81%
AZO240419C035000002024-03-26 2:46PM EDT3,500.000.050.054.600.00-11124.97%
AZO240419C035500002024-03-22 3:53PM EDT3,550.004.100.007.300.00-6830.51%
AZO240419C036000002024-03-18 2:20PM EDT3,600.001.500.006.800.00-1132.79%
AZO240419C036500002024-03-11 2:32PM EDT3,650.001.250.006.600.00--235.24%
AZO240419C037500002024-03-19 11:03AM EDT3,750.004.530.056.500.00-2140.22%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZO240419P021000002024-03-26 11:03AM EDT2,100.000.050.000.100.00-32250.20%
AZO240419P022000002024-03-26 9:34AM EDT2,200.000.800.000.800.00-1253.86%
AZO240419P022500002024-03-25 11:37AM EDT2,250.003.420.006.400.00-2765.87%
AZO240419P023000002024-02-23 1:41PM EDT2,300.0010.000.004.300.00-2258.61%
AZO240419P023500002024-02-23 1:38PM EDT2,350.007.300.004.300.00-1155.10%
AZO240419P024000002024-03-25 3:50PM EDT2,400.002.100.006.400.00-21354.85%
AZO240419P024500002024-03-25 11:32AM EDT2,450.000.470.006.400.00-2551.29%
AZO240419P025000002024-03-11 11:54AM EDT2,500.002.000.056.500.00-1954.11%
AZO240419P025500002024-03-25 11:40AM EDT2,550.000.490.006.500.00-1350.29%
AZO240419P025900002024-03-18 10:34AM EDT2,590.000.700.006.600.00--147.41%
AZO240419P026000002024-03-18 9:51AM EDT2,600.001.480.151.500.00-73936.35%
AZO240419P026100002024-03-18 10:33AM EDT2,610.000.050.006.600.00-11045.91%
AZO240419P026200002024-03-11 3:05PM EDT2,620.002.600.056.700.00-33045.29%
AZO240419P026500002024-02-27 2:46PM EDT2,650.0013.690.006.600.00-2242.91%
AZO240419P026900002024-03-19 12:04PM EDT2,690.001.190.006.900.00-1340.30%
AZO240419P027000002024-03-19 3:56PM EDT2,700.001.650.250.900.00-2528.08%
AZO240419P027200002024-03-18 3:18PM EDT2,720.004.900.001.900.00--130.04%
AZO240419P027300002024-02-28 11:47AM EDT2,730.0016.670.006.900.00-1637.31%
AZO240419P027400002024-03-13 1:43PM EDT2,740.004.700.006.900.00-1536.56%
AZO240419P027500002024-03-25 3:00PM EDT2,750.000.930.002.300.00-21429.05%
AZO240419P027600002024-03-13 1:16PM EDT2,760.007.140.007.100.00-1135.29%
AZO240419P027700002024-03-06 4:27PM EDT2,770.008.000.007.100.00-201834.55%
AZO240419P027800002024-03-13 1:16PM EDT2,780.008.260.007.200.00-1133.90%
AZO240419P027900002024-02-29 2:41PM EDT2,790.0018.870.007.300.00--133.26%
AZO240419P028000002024-03-27 11:23AM EDT2,800.000.600.602.500.00-174526.24%
AZO240419P028100002024-03-19 9:30AM EDT2,810.004.850.007.500.00-3331.95%
AZO240419P028200002024-03-19 9:30AM EDT2,820.005.150.007.600.00-3331.30%
AZO240419P028300002024-03-19 10:28AM EDT2,830.004.800.007.700.00-3230.63%
AZO240419P028400002024-03-26 10:20AM EDT2,840.001.680.907.800.00-31829.97%
AZO240419P028500002024-03-21 1:11PM EDT2,850.002.501.004.400.00-103025.69%
AZO240419P028600002024-03-28 11:11AM EDT2,860.000.010.404.50-1.99-99.50%31425.11%
AZO240419P029000002024-03-28 10:54AM EDT2,900.003.862.206.10-1.14-22.80%4110223.90%
AZO240419P029500002024-03-28 11:06AM EDT2,950.005.885.309.00+0.03+0.51%111122.39%
AZO240419P030000002024-03-28 11:06AM EDT3,000.009.039.1012.60+0.23+2.61%16020.44%
AZO240419P030500002024-03-28 11:51AM EDT3,050.0018.0014.9018.90+1.90+11.80%44718.83%
AZO240419P031000002024-03-28 11:34AM EDT3,100.0029.0026.3029.50+4.00+16.00%2713317.51%
AZO240419P031500002024-03-28 11:51AM EDT3,150.0047.4743.6048.60+9.37+24.59%35317.15%
AZO240419P032000002024-03-28 11:51AM EDT3,200.0072.4768.4074.70+16.31+29.04%12316.74%
AZO240419P032500002024-03-28 9:33AM EDT3,250.0092.0098.20109.90+11.00+13.58%1917.05%
AZO240419P033000002024-03-26 10:14AM EDT3,300.00131.70135.40149.400.00-1416.80%
AZO240419P033500002024-03-13 9:54AM EDT3,350.00304.00179.20195.200.00-1117.89%
AZO240419P034000002024-03-22 9:33AM EDT3,400.00208.00228.30244.000.00-1120.16%
AZO240419P034500002024-03-22 9:33AM EDT3,450.00251.90275.90292.000.00-3021.08%
AZO240419P035000002024-03-28 9:37AM EDT3,500.00314.00328.00344.00-84.51-21.21%1026.04%
AZO240419P035500002024-03-28 9:33AM EDT3,550.00364.00375.80394.00+14.00+4.00%1028.82%
AZO240419P036000002024-03-28 9:54AM EDT3,600.00419.90428.00446.00-40.10-8.72%4033.60%
AZO240419P036500002024-03-26 9:30AM EDT3,650.00472.00475.90495.50-8.00-1.67%1035.79%
AZO240419P037000002024-03-19 9:43AM EDT3,700.00560.00525.80542.700.00-1034.87%
AZO240419P037500002024-03-28 9:37AM EDT3,750.00564.00576.00593.70-16.00-2.76%2038.69%