$65.35
0.911.41%
At close: -
$65.96
0.610.93%
After Hours: Dec 20, 7:50 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 Price21.85Nov 27, 2024
Change
00%
Bid19.3
Ask20.45
volume0
Intrest4
Strike
45
45
Last Price0.08Nov 05, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest1
Last Price20.05Dec 10, 2024
Change
00%
Bid17.6
Ask18.75
volume0
Intrest2
Strike
47.5
47.5
Last Price0.07Nov 18, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest8
Last Price15.82Nov 22, 2024
Change
00%
Bid13
Ask17.6
volume0
Intrest0
Strike
50
50
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid11
Ask15.6
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid10.3
Ask14.85
volume0
Intrest0
Strike
53
53
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest200
Last Price13.8Dec 10, 2024
Change
00%
Bid11.3
Ask11.45
volume0
Intrest1
Strike
54
54
Last Price0.11Nov 20, 2024
Change
00%
Bid-
Ask1.87
volume0
Intrest0
Last Price11.23Nov 14, 2024
Change
00%
Bid9.4
Ask11.1
volume0
Intrest1
Strike
55
55
Last Price1.27Dec 17, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest772
Last Price-
Change
-
Bid7.3
Ask11.95
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask1.87
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask9.75
volume0
Intrest0
Strike
57
57
Last Price0.22Nov 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Last Price9.25Nov 25, 2024
Change
00%
Bid6.8
Ask8.6
volume0
Intrest43
Strike
57.5
57.5
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest24
Last Price6.3Nov 21, 2024
Change
00%
Bid7.3
Ask7.45
volume0
Intrest1
Strike
58
58
Last Price0.06Nov 29, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest13
Last Price-
Change
-
Bid6.2
Ask6.75
volume0
Intrest0
Strike
59
59
Last Price0.38Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest8
Last Price5Dec 20, 2024
Change
0.6511.5%
Bid5.3
Ask5.5
volume13
Intrest47
Strike
60
60
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest1340
Last Price3.74Dec 19, 2024
Change
00%
Bid4.25
Ask4.75
volume0
Intrest7
Strike
61
61
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask0.31
volume0
Intrest82
Last Price3.25Dec 20, 2024
Change
0.518.18%
Bid2.83
Ask3.45
volume2
Intrest420
Strike
62
62
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest100
Last Price4.7Dec 12, 2024
Change
00%
Bid2.78
Ask2.95
volume0
Intrest239
Strike
62.5
62.5
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4930
Last Price2.28Dec 20, 2024
Change
0.6439.02%
Bid2.29
Ask2.57
volume2
Intrest117
Strike
63
63
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask1.32
volume0
Intrest1264
Last Price1.42Dec 20, 2024
Change
0.5767.06%
Bid1.27
Ask1.46
volume2
Intrest157
Strike
64
64
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask2.12
volume3
Intrest389
Last Price0.37Dec 20, 2024
Change
0.137.04%
Bid0.28
Ask0.45
volume155
Intrest1749
Strike
65
65
Last Price0.04Dec 20, 2024
Change
0.5493.1%
Bid-
Ask1.33
volume36
Intrest2705
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume133
Intrest1153
Strike
66
66
Last Price0.83Dec 20, 2024
Change
0.4133.06%
Bid0.1
Ask1.21
volume7
Intrest181
Last Price0.1Dec 20, 2024
Change
0.08400%
Bid-
Ask0.05
volume110
Intrest309
Strike
67
67
Last Price2.11Dec 20, 2024
Change
0.2410.21%
Bid0.44
Ask2.41
volume2
Intrest198
Last Price0.05Dec 20, 2024
Change
0.04400%
Bid-
Ask0.05
volume12
Intrest4468
Strike
67.5
67.5
Last Price2.6Dec 20, 2024
Change
0.218.79%
Bid2.05
Ask2.39
volume1
Intrest55
Last Price0.03Dec 20, 2024
Change
0.1885.71%
Bid-
Ask0.05
volume75
Intrest702
Strike
68
68
Last Price3.22Dec 19, 2024
Change
00%
Bid2.54
Ask2.79
volume0
Intrest7
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.29
volume118
Intrest1716
Strike
69
69
Last Price4.65Dec 19, 2024
Change
00%
Bid2.4
Ask3.7
volume0
Intrest4
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.02
volume23
Intrest9275
Strike
70
70
Last Price5.55Dec 19, 2024
Change
00%
Bid4.55
Ask4.7
volume0
Intrest1088
Last Price0.33Dec 20, 2024
Change
0.311550%
Bid-
Ask0.45
volume29
Intrest381
Strike
71
71
Last Price4.25Dec 16, 2024
Change
00%
Bid5.4
Ask5.7
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest299
Strike
72
72
Last Price4.7Nov 29, 2024
Change
00%
Bid6.55
Ask6.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume4
Intrest577
Strike
72.5
72.5
Last Price8.05Dec 19, 2024
Change
00%
Bid7.05
Ask7.2
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest53
Strike
73
73
Last Price5.8Nov 27, 2024
Change
00%
Bid7.55
Ask7.7
volume0
Intrest0
Last Price0.06Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
74
74
Last Price-
Change
-
Bid7.55
Ask9.7
volume0
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1111
Strike
75
75
Last Price8.8Nov 25, 2024
Change
00%
Bid7.3
Ask11.6
volume0
Intrest0
Last Price0.09Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
76
76
Last Price-
Change
-
Bid8.25
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid9.1
Ask13.8
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest761
Strike
77.5
77.5
Last Price13.15Dec 19, 2024
Change
00%
Bid11.65
Ask12.25
volume0
Intrest2500
Last Price-
Change
-
Bid-
Ask1.67
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid10.9
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid11
Ask15.75
volume0
Intrest0
Last Price0.07Dec 03, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest146
Strike
80
80
Last Price13.21Dec 17, 2024
Change
00%
Bid12.6
Ask17
volume0
Intrest0
Last Price0.03Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest70
Strike
82.5
82.5
Last Price18.9Nov 15, 2024
Change
00%
Bid14.6
Ask19.25
volume0
Intrest0
Last Price0.34Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
85
85
Last Price21.75Nov 15, 2024
Change
00%
Bid17.1
Ask21.5
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest214
Strike
87.5
87.5
Last Price21.25Dec 16, 2024
Change
00%
Bid19.85
Ask24.5
volume0
Intrest0
Last Price0.31Oct 21, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Strike
90
90
Last Price17.95Oct 30, 2024
Change
00%
Bid22.3
Ask26.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid27.3
Ask31.8
volume0
Intrest0
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask2.33
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid32.35
Ask37
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid37.35
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid42.35
Ask47
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid47.35
Ask52
volume0
Intrest0