$74.22
0.710.97%
At close: -
$74.50
0.280.37%
After Hours: Feb 21, 4:41 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
-
Bid36.2
Ask36.85
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid34.05
Ask34.35
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid31.55
Ask31.85
volume0
Intrest0
Strike
42.5
42.5
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price30Feb 20, 2025
Change
00%
Bid28.35
Ask31.5
volume0
Intrest0
Strike
45
45
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price27.7Feb 20, 2025
Change
00%
Bid24.3
Ask29
volume0
Intrest0
Strike
47.5
47.5
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price24.6Feb 20, 2025
Change
00%
Bid24.1
Ask24.35
volume0
Intrest0
Strike
50
50
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price19.65Feb 20, 2025
Change
00%
Bid19.1
Ask19.35
volume0
Intrest0
Strike
55
55
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid18.05
Ask18.6
volume0
Intrest0
Strike
56
56
Last Price0.04Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid17.05
Ask17.35
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price8.81Jan 16, 2025
Change
00%
Bid16.5
Ask16.85
volume0
Intrest0
Strike
57.5
57.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest656
Last Price-
Change
-
Bid14.55
Ask18.5
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price15.45Feb 20, 2025
Change
00%
Bid15.1
Ask15.3
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price14.15Feb 21, 2025
Change
0.32.08%
Bid13.3
Ask14.3
volume10
Intrest12
Strike
60
60
Last Price0.05Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5555
Last Price-
Change
-
Bid13.05
Ask13.3
volume0
Intrest0
Strike
61
61
Last Price0.2Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest71
Last Price12.45Feb 20, 2025
Change
00%
Bid12.1
Ask12.5
volume0
Intrest0
Strike
62
62
Last Price0.18Feb 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest26
Last Price11.9Feb 20, 2025
Change
00%
Bid11.55
Ask11.8
volume0
Intrest5
Strike
62.5
62.5
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask2.13
volume1
Intrest209
Last Price-
Change
-
Bid11.1
Ask11.3
volume0
Intrest0
Strike
63
63
Last Price0.21Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest50
Last Price4.85Jan 21, 2025
Change
00%
Bid8.7
Ask11.8
volume0
Intrest0
Strike
64
64
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest129
Last Price9.35Feb 20, 2025
Change
00%
Bid8.2
Ask9.3
volume0
Intrest1
Strike
65
65
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest445
Last Price8.6Feb 20, 2025
Change
00%
Bid8.05
Ask8.3
volume0
Intrest0
Strike
66
66
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest272
Last Price7.6Feb 20, 2025
Change
00%
Bid7.05
Ask7.35
volume0
Intrest0
Strike
67
67
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest84
Last Price6.75Feb 21, 2025
Change
0.22.88%
Bid6.55
Ask6.8
volume5
Intrest22
Strike
67.5
67.5
Last Price0.03Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2379
Last Price5.95Feb 21, 2025
Change
0.57.75%
Bid5.25
Ask6.3
volume1
Intrest26
Strike
68
68
Last Price0.53Feb 21, 2025
Change
0.525200%
Bid-
Ask2.13
volume2
Intrest21
Last Price4.65Feb 21, 2025
Change
0.6612.43%
Bid5.1
Ask5.3
volume5
Intrest14
Strike
69
69
Last Price0.55Feb 21, 2025
Change
0.511275%
Bid-
Ask2.13
volume2
Intrest133
Last Price3.76Feb 21, 2025
Change
0.5913.56%
Bid4.1
Ask4.35
volume3
Intrest43
Strike
70
70
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask2.13
volume1
Intrest2877
Last Price3.2Feb 21, 2025
Change
0.38.57%
Bid2.72
Ask3.3
volume13
Intrest16
Strike
71
71
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.39
volume13
Intrest510
Last Price2.17Feb 21, 2025
Change
0.4115.89%
Bid2.06
Ask2.35
volume48
Intrest3010
Strike
72
72
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest314
Last Price1.94Feb 20, 2025
Change
00%
Bid1.5
Ask2.46
volume0
Intrest0
Strike
72.5
72.5
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest895
Last Price1.12Feb 21, 2025
Change
0.3523.81%
Bid1.05
Ask1.3
volume21
Intrest2
Strike
73
73
Last Price0.65Feb 21, 2025
Change
0.45225%
Bid-
Ask0.85
volume63
Intrest319
Last Price0.25Feb 21, 2025
Change
0.354.55%
Bid-
Ask2.22
volume15
Intrest7
Strike
74
74
Last Price1.56Feb 21, 2025
Change
0.93147.62%
Bid-
Ask2.14
volume12
Intrest528
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.04
volume744
Intrest6819
Strike
75
75
Last Price0.85Feb 21, 2025
Change
0.848.48%
Bid0.56
Ask1.01
volume28
Intrest342
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest8157
Strike
76
76
Last Price2.79Feb 19, 2025
Change
00%
Bid1.42
Ask2.11
volume0
Intrest21
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest154
Strike
77
77
Last Price3.75Feb 14, 2025
Change
00%
Bid0.75
Ask4.8
volume0
Intrest358
Last Price0.07Feb 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest467
Strike
77.5
77.5
Last Price3.14Feb 21, 2025
Change
1.2127.82%
Bid1.28
Ask5.3
volume2
Intrest31
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest231
Strike
78
78
Last Price3.57Feb 21, 2025
Change
1.2826.39%
Bid3.05
Ask5.5
volume2
Intrest190
Last Price0.11Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
79
79
Last Price5.65Feb 18, 2025
Change
00%
Bid3.2
Ask6.8
volume0
Intrest45
Last Price0.08Feb 19, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest41
Strike
80
80
Last Price6.65Feb 18, 2025
Change
00%
Bid4.2
Ask7.8
volume0
Intrest39
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
81
81
Last Price-
Change
-
Bid5.2
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
82
82
Last Price8.37Feb 20, 2025
Change
00%
Bid6.65
Ask9.65
volume0
Intrest53
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
83
83
Last Price9.51Feb 20, 2025
Change
00%
Bid7.55
Ask10.65
volume0
Intrest91
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
84
84
Last Price10.36Feb 20, 2025
Change
00%
Bid7.75
Ask12.25
volume0
Intrest20
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Strike
85
85
Last Price11.3Feb 20, 2025
Change
00%
Bid9.2
Ask12.8
volume0
Intrest45
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid14.2
Ask17.8
volume0
Intrest0
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Strike
95
95
Last Price-
Change
-
Bid19.2
Ask22.8
volume0
Intrest0
Last Price0.02Dec 17, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest8
Strike
100
100
Last Price-
Change
-
Bid23.7
Ask27.8
volume0
Intrest0