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
-
Bid22.05
Ask23.95
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask18.95
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price14.11Jan 06, 2025
Change
00%
Bid14.05
Ask15.9
volume0
Intrest6
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Last Price13.08Jan 06, 2025
Change
00%
Bid13.1
Ask14.9
volume0
Intrest6
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid12.1
Ask13.95
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid11.1
Ask12.95
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid10.1
Ask11.9
volume0
Intrest0
Strike
57
57
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest2
Last Price-
Change
-
Bid9.6
Ask10.6
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask9.6
volume0
Intrest0
Strike
59
59
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest15
Last Price7.6Jan 17, 2025
Change
00%
Bid7.6
Ask8.6
volume0
Intrest1
Strike
60
60
Last Price0.05Jan 14, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Last Price6.03Jan 17, 2025
Change
00%
Bid7.15
Ask7.5
volume0
Intrest2
Strike
61
61
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest10
Last Price-
Change
-
Bid6.05
Ask6.35
volume0
Intrest0
Strike
62
62
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest1
Last Price3.4Jan 16, 2025
Change
00%
Bid5.1
Ask5.5
volume0
Intrest5
Strike
63
63
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest108
Last Price2.17Jan 16, 2025
Change
00%
Bid4.15
Ask4.35
volume0
Intrest4
Strike
64
64
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest262
Last Price1.74Jan 17, 2025
Change
00%
Bid3.15
Ask3.35
volume0
Intrest206
Strike
65
65
Last Price0.03Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest51
Last Price2.18Jan 22, 2025
Change
0.2311.79%
Bid2.1
Ask2.46
volume2
Intrest78
Strike
66
66
Last Price0.08Jan 21, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest96
Last Price1.17Jan 22, 2025
Change
0.2417.02%
Bid1.33
Ask1.41
volume5
Intrest83
Strike
67
67
Last Price0.09Jan 22, 2025
Change
0.0640%
Bid0.07
Ask0.11
volume41
Intrest103
Last Price0.45Jan 22, 2025
Change
0.1119.64%
Bid0.56
Ask0.62
volume10
Intrest229
Strike
68
68
Last Price0.45Jan 22, 2025
Change
0.9267.15%
Bid0.3
Ask0.35
volume10
Intrest49
Last Price0.16Jan 22, 2025
Change
0.1242.86%
Bid0.13
Ask0.18
volume2
Intrest8050
Strike
69
69
Last Price1.01Jan 21, 2025
Change
00%
Bid0.87
Ask0.93
volume0
Intrest8
Last Price0.03Jan 22, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume19
Intrest194
Strike
70
70
Last Price4.2Jan 02, 2025
Change
00%
Bid1.74
Ask1.97
volume0
Intrest0
Last Price0.02Jan 22, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume32
Intrest45
Strike
71
71
Last Price-
Change
-
Bid2.73
Ask2.95
volume0
Intrest0
Last Price0.17Jan 06, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest13
Strike
72
72
Last Price-
Change
-
Bid3.7
Ask3.8
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest8
Strike
73
73
Last Price6.09Jan 07, 2025
Change
00%
Bid4.65
Ask4.95
volume0
Intrest0
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest14
Strike
74
74
Last Price6Jan 21, 2025
Change
00%
Bid5.7
Ask5.9
volume0
Intrest5
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest28
Strike
75
75
Last Price-
Change
-
Bid6.7
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
76
76
Last Price-
Change
-
Bid7.7
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
77
77
Last Price-
Change
-
Bid8.7
Ask8.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
78
78
Last Price-
Change
-
Bid9.7
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
79
79
Last Price-
Change
-
Bid10.7
Ask10.8
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
80
80
Last Price-
Change
-
Bid11.55
Ask11.9
volume0
Intrest0
Last Price0.1Jan 15, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest5
Strike
85
85
Last Price-
Change
-
Bid16.65
Ask16.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid21.7
Ask21.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid26.6
Ask26.9
volume0
Intrest0