Free Trial

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$80.97 +0.51 (+0.63%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$79.78 -1.19 (-1.48%)
As of 08/22/2025 07:51 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
8/29/2025$70.00$0.026Put11 - 2
(+0)
48.46%
(+1.51%)
-0.0141061
8/29/2025$75.00$0.071Put156920
(+8)
33.22%
(+2.27%)
-0.0464543
8/29/2025$76.00$5.069Call1 - - 25
(+0)
29.39%
(+1.90%)
0.9421371
8/29/2025$77.00$4.085Call3 - - 17
(+0)
25.54%
(+1.05%)
0.9246283
8/29/2025$78.00$0.132Put1212 - 62
(+4)
22.22%
(-0.08%)
-0.1107251
8/29/2025$79.00$0.226Put7 - - 94
(+27)
19.98%
(-0.92%)
-0.1848811
8/29/2025$80.00$0.432Put52 - 136
(+3)
18.62%
(-1.37%)
-0.3184785
8/29/2025$80.00$1.418Call1 - 1218
(+0)
18.62%
(-1.37%)
0.6870061
8/29/2025$81.00$0.813Put424224
(+16)
17.75%
(-1.62%)
-0.5060268
8/29/2025$81.00$0.792Call3710138
(+2)
17.75%
(-1.62%)
0.50359911
8/29/2025$82.00$1.401Put331414
(+0)
17.06%
(-1.69%)
-0.7080358
8/29/2025$82.00$0.368Call13 - 124815
(+1)
17.06%
(-1.69%)
0.306223
8/29/2025$83.00$2.189Put22 - 0
(+0)
16.66%
(-1.76%)
-0.8683311
8/29/2025$83.00$0.140Call11 - 29
(+27)
16.66%
(-7.03%)
0.1489131
8/29/2025$84.00$3.126Put1 - - 0
(+0)
17.99%
(-1.86%)
-0.9402551
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AZN) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners