$73.05
-1.04-1.40%
At close: -
$72.60
-0.45-0.61%
After Hours: 4:58 PM EDT
Comments
Loading...
AstraZeneca (NASDAQ:AZN) Stock, Option Chain
Option chain shows key data for AstraZeneca's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for AstraZeneca.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid25.95
Ask29.8
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price24.34Mar 24, 2025
Change
00%
Bid20.95
Ask24.8
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid15.95
Ask19.8
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price18Mar 18, 2025
Change
00%
Bid13.9
Ask14.55
volume0
Intrest1
Strike
59
59
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid11.9
Ask13.2
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid10.45
Ask12.75
volume0
Intrest0
Strike
61
61
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask12.45
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid-
Ask1.33
volume0
Intrest0
Last Price-
Change
-
Bid8.35
Ask10.85
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask10
volume0
Intrest0
Strike
64
64
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid6.85
Ask8.65
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask1.34
volume0
Intrest0
Last Price-
Change
-
Bid6.45
Ask7.8
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid5.95
Ask6.45
volume0
Intrest0
Strike
67
67
Last Price0.19Mar 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Last Price-
Change
-
Bid4.35
Ask5.4
volume0
Intrest0
Strike
68
68
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask1.61
volume0
Intrest9
Last Price-
Change
-
Bid2.4
Ask4.5
volume0
Intrest0
Strike
69
69
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest40
Last Price-
Change
-
Bid1.99
Ask3.75
volume0
Intrest0
Strike
70
70
Last Price0.05Mar 24, 2025
Change
00%
Bid0.03
Ask0.87
volume0
Intrest29
Last Price2.45Mar 25, 2025
Change
-
Bid1.85
Ask2.82
volume1
Intrest0
Strike
71
71
Last Price0.18Mar 25, 2025
Change
0.0763.64%
Bid-
Ask1.06
volume29
Intrest83
Last Price2.13Mar 24, 2025
Change
00%
Bid1.26
Ask2.59
volume0
Intrest17
Strike
72
72
Last Price0.38Mar 25, 2025
Change
0.1565.22%
Bid0.24
Ask1.71
volume92
Intrest110
Last Price0.6Mar 25, 2025
Change
3.3884.92%
Bid0.55
Ask2.15
volume8
Intrest1
Strike
73
73
Last Price0.7Mar 25, 2025
Change
0.37112.12%
Bid0.61
Ask0.87
volume133
Intrest118
Last Price0.28Mar 25, 2025
Change
0.5465.85%
Bid0.21
Ask0.4
volume83
Intrest26
Strike
74
74
Last Price1.5Mar 25, 2025
Change
0.6985.19%
Bid1.2
Ask2.29
volume5
Intrest258
Last Price0.09Mar 25, 2025
Change
0.2976.32%
Bid0.07
Ask0.17
volume23
Intrest65
Strike
75
75
Last Price1.36Mar 24, 2025
Change
00%
Bid1.9
Ask2.61
volume0
Intrest44
Last Price0.13Mar 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest120
Strike
76
76
Last Price2.19Mar 24, 2025
Change
00%
Bid2.84
Ask3.15
volume0
Intrest28
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid-
Ask0.19
volume21
Intrest309
Strike
77
77
Last Price2.11Mar 21, 2025
Change
00%
Bid3.75
Ask4.05
volume0
Intrest78
Last Price0.04Mar 25, 2025
Change
0.03300%
Bid-
Ask0.01
volume3
Intrest228
Strike
78
78
Last Price4.95Mar 25, 2025
Change
3.14173.48%
Bid4.85
Ask5.1
volume1
Intrest51
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest63
Strike
79
79
Last Price2.29Mar 06, 2025
Change
00%
Bid5.85
Ask6.1
volume0
Intrest38
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest8058
Strike
80
80
Last Price2.74Mar 17, 2025
Change
00%
Bid6.85
Ask7.1
volume0
Intrest17
Last Price0.09Mar 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest36
Strike
81
81
Last Price-
Change
-
Bid6.85
Ask10.15
volume0
Intrest0
Last Price0.11Mar 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
82
82
Last Price-
Change
-
Bid6.8
Ask9.1
volume0
Intrest0
Last Price0.07Mar 14, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
83
83
Last Price-
Change
-
Bid9.85
Ask11
volume0
Intrest0
Last Price0.18Mar 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
84
84
Last Price-
Change
-
Bid9.85
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.92
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid9.75
Ask13.1
volume0
Intrest0
Last Price0.2Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
86
86
Last Price-
Change
-
Bid12.45
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid13.1
Ask15.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
88
88
Last Price-
Change
-
Bid14.35
Ask15.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
89
89
Last Price14.65Mar 24, 2025
Change
00%
Bid14.9
Ask16.1
volume0
Intrest1
Last Price0.07Mar 05, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid15.9
Ask18.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid20.7
Ask23.6
volume0
Intrest0