Free Trial
→ Nvidia CEO Makes First Ever Tesla Announcement (From Brownstone Research) (Ad)tc pixel Free AZN Stock Alerts

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$83.29 -0.11 (-0.13%)
Closing price 10/24/2025 04:00 PM Eastern
Extended Trading
$83.12 -0.17 (-0.20%)
As of 10/24/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

AZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/31/2025$77.00$0.071Put10 - - 3
(+0)		33.93%
(+0.98%)		-0.0448942
10/31/2025$77.00$6.418Call2 - - 32
(+0)		33.93%
(+0.98%)		0.9554591
10/31/2025$78.00$0.083Put1 - - 0
(+0)		30.30%
(+0.47%)		-0.056151
10/31/2025$78.00$5.430Call1 - - 4
(+0)		30.30%
(+0.47%)		0.9443711
10/31/2025$80.00$0.150Put27 - 1236
(+0)		24.30%
(-0.88%)		-0.1111376
10/31/2025$81.00$0.250Put11 - 59
(+0)		22.42%
(-1.21%)		-0.1785541
10/31/2025$81.00$2.598Call45414526621
(+0)		22.42%
(-1.21%)		0.82412391
10/31/2025$82.00$0.452Put4335119
(+7)		21.35%
(-1.13%)		-0.2911577
10/31/2025$83.00$0.809Put7161644
(+10)		20.93%
(-0.95%)		-0.44415510
10/31/2025$83.00$1.149Call93201129
(+17)		20.93%
(-0.95%)		0.56366718
10/31/2025$84.00$1.345Put135253
(+0)		20.87%
(-1.00%)		-0.6098367
10/31/2025$84.00$0.677Call31121649
(+3)		20.87%
(-1.00%)		0.40117311
10/31/2025$85.00$2.043Put35 - - 326
(+154)		20.89%
(-1.27%)		-0.7576794
10/31/2025$85.00$0.363Call2072418338
(+178)		20.89%
(-1.27%)		0.25601614
10/31/2025$86.00$0.189Call2244146
(+3)		21.42%
(-0.89%)		0.15148710
10/31/2025$87.00$0.121Call2 - - 276
(-5)		23.45%
(+0.64%)		0.0981431
10/31/2025$89.00$0.076Call10 - - 964
(+0)		29.06%
(+2.55%)		0.055462
10/31/2025$90.00$0.063Call11 - 55
(+3)		31.74%
(+2.86%)		0.0437441
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AZN) was last updated on 10/25/2025 by MarketBeat.com Staff
From Our Partners
If You Keep Cash In A U.S. Bank Account… Read This NOW
The Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Move $1,000 into this stock before Nov 6
The End of Tesla? "Hold onto your Tesla stock." That's the message insiders at Tesla have been giving staff...
Altimetry | Sponsoredtc pixel
$4,200 gold is nice ... but here’s what most gold bugs are missing
Gold just surged past $4,200, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...
Weiss Ratings | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel