Free Trial

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.

AZN Put and Call Options List

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


This page (NASDAQ:AZN) was last updated on 10/25/2025 by MarketBeat.com Staff
From Our Partners