$72.44
1.932.74%
At close: -
$72.58
0.140.19%
After Hours: May 2, 4:40 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
-
Bid27.15
Ask28
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid22.1
Ask23.15
volume0
Intrest0
Strike
50
50
Last Price0.12Apr 23, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest380
Last Price16.6Apr 25, 2025
Change
00%
Bid18.75
Ask19.8
volume0
Intrest4
Strike
53
53
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid18.4
Ask18.6
volume0
Intrest0
Strike
54
54
Last Price0.56Apr 10, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest1
Last Price-
Change
-
Bid17
Ask18
volume0
Intrest0
Strike
55
55
Last Price0.01May 02, 2025
Change
0.4697.87%
Bid-
Ask0.24
volume1
Intrest508
Last Price-
Change
-
Bid15.8
Ask17
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid15.4
Ask15.65
volume0
Intrest0
Strike
57
57
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid14.35
Ask14.6
volume0
Intrest0
Strike
58
58
Last Price0.15May 02, 2025
Change
0.0666.67%
Bid-
Ask0.28
volume18
Intrest35
Last Price-
Change
-
Bid13.2
Ask13.85
volume0
Intrest0
Strike
59
59
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price-
Change
-
Bid11.85
Ask13.1
volume0
Intrest0
Strike
60
60
Last Price0.22Apr 29, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest47
Last Price6Apr 07, 2025
Change
00%
Bid10.65
Ask12.1
volume0
Intrest2
Strike
61
61
Last Price1.95Apr 07, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price-
Change
-
Bid9.8
Ask11.1
volume0
Intrest0
Strike
62
62
Last Price0.06May 01, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest2
Last Price-
Change
-
Bid7.8
Ask10.85
volume0
Intrest0
Strike
63
63
Last Price2.54Apr 09, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price4.9Apr 22, 2025
Change
00%
Bid8.4
Ask8.65
volume0
Intrest1
Strike
64
64
Last Price0.41Apr 28, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest204
Last Price5.4Apr 25, 2025
Change
00%
Bid7.45
Ask7.65
volume0
Intrest42
Strike
65
65
Last Price0.05May 02, 2025
Change
0.0758.33%
Bid-
Ask0.45
volume25
Intrest38
Last Price2.85Apr 11, 2025
Change
00%
Bid6
Ask6.95
volume0
Intrest1
Strike
66
66
Last Price0.04May 02, 2025
Change
3.6198.9%
Bid-
Ask0.24
volume1
Intrest8
Last Price-
Change
-
Bid4.65
Ask6.15
volume0
Intrest0
Strike
67
67
Last Price0.25May 01, 2025
Change
00%
Bid0.01
Ask0.29
volume0
Intrest104
Last Price2.94Apr 28, 2025
Change
00%
Bid2.86
Ask5.25
volume0
Intrest3
Strike
68
68
Last Price1.09Apr 28, 2025
Change
00%
Bid0.03
Ask0.2
volume0
Intrest112
Last Price2.25May 01, 2025
Change
00%
Bid3.2
Ask3.7
volume0
Intrest73
Strike
69
69
Last Price0.2May 02, 2025
Change
0.4770.15%
Bid0.07
Ask0.19
volume3
Intrest27
Last Price2.22May 02, 2025
Change
0.856.34%
Bid2.53
Ask2.93
volume1
Intrest152
Strike
70
70
Last Price0.25May 02, 2025
Change
0.5367.95%
Bid0.13
Ask0.28
volume54
Intrest32
Last Price1.87May 02, 2025
Change
1.02120%
Bid1.76
Ask2.58
volume22
Intrest297
Strike
71
71
Last Price0.35May 02, 2025
Change
0.8971.77%
Bid0.15
Ask0.44
volume158
Intrest158
Last Price1.11May 02, 2025
Change
0.043.74%
Bid0.91
Ask1.32
volume179
Intrest219
Strike
72
72
Last Price0.63May 02, 2025
Change
1.2466.31%
Bid0.39
Ask0.82
volume222
Intrest13
Last Price0.6May 02, 2025
Change
0.34130.77%
Bid0.44
Ask0.78
volume38
Intrest38
Strike
73
73
Last Price1.13May 02, 2025
Change
-
Bid1.03
Ask1.35
volume17
Intrest0
Last Price0.35May 02, 2025
Change
0.2133.33%
Bid0.19
Ask0.45
volume25
Intrest6040
Strike
74
74
Last Price1.65May 02, 2025
Change
0.7731.82%
Bid1.52
Ask2.05
volume6
Intrest2
Last Price0.14May 02, 2025
Change
0.0630%
Bid0.07
Ask0.19
volume29
Intrest19
Strike
75
75
Last Price4.65Apr 29, 2025
Change
00%
Bid2.42
Ask2.75
volume0
Intrest0
Last Price0.22Apr 28, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest10
Strike
76
76
Last Price4.2Apr 30, 2025
Change
00%
Bid1.78
Ask3.7
volume0
Intrest0
Last Price0.18Apr 25, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest2
Strike
77
77
Last Price-
Change
-
Bid3.25
Ask4.7
volume0
Intrest0
Last Price1.05Apr 03, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest10
Strike
78
78
Last Price-
Change
-
Bid4.5
Ask6.45
volume0
Intrest0
Last Price0.07Apr 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
79
79
Last Price-
Change
-
Bid6.4
Ask6.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid6.95
Ask8.55
volume0
Intrest0
Last Price0.71Apr 03, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest28
Strike
81
81
Last Price-
Change
-
Bid7.65
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
82
82
Last Price-
Change
-
Bid8.55
Ask10.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
83
83
Last Price-
Change
-
Bid10.25
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
84
84
Last Price-
Change
-
Bid11.4
Ask11.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid11.85
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
86
86
Last Price-
Change
-
Bid12.7
Ask13.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
87
87
Last Price-
Change
-
Bid14.4
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid17.4
Ask18.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid22.45
Ask22.7
volume0
Intrest0
