Free Trial

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$85.04 -0.34 (-0.40%)
Closing price 04:00 PM Eastern
Extended Trading
$85.13 +0.09 (+0.11%)
As of 07:56 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
10/10/2025$70.00$0.000Put11 - 463
(+0)
92.73%
(+8.97%)
-3.1E-051
10/10/2025$71.00$0.000Put2 - 244
(+0)
90.35%
(+10.18%)
-7.1E-051
10/10/2025$75.00$0.002Put5 - 532
(+0)
83.09%
(+16.32%)
-0.0020391
10/10/2025$76.00$9.031Call1 - - 84
(+0)
78.35%
(+14.66%)
0.9968151
10/10/2025$80.00$0.009Put16 - 1674
(+0)
51.32%
(-1.35%)
-0.0121941
10/10/2025$81.00$0.023Put2 - - 99
(+2)
48.11%
(-2.24%)
-0.0279631
10/10/2025$83.00$0.288Put651186
(-1)
55.74%
(+8.90%)
-0.2035242
10/10/2025$84.00$0.541Put32 - 2378
(+1)
54.38%
(+8.49%)
-0.3316642
10/10/2025$84.00$1.571Call10 - - 924
(-2)
54.38%
(+8.50%)
0.6684391
10/10/2025$85.00$0.907Put5 - - 222
(+107)
51.41%
(+5.94%)
-0.4896722
10/10/2025$85.00$0.938Call413170
(+31)
51.40%
(+5.94%)
0.5108173
10/10/2025$86.00$1.525Put685010290
(+90)
53.34%
(+9.26%)
-0.6513465
10/10/2025$87.00$0.315Call15472319
(-1)
55.51%
(+10.10%)
0.2238519
10/10/2025$88.00$0.136Call50333317
(-5)
53.81%
(+8.45%)
0.11839
10/10/2025$89.00$0.040Call4 - - 2849
(+36)
50.19%
(+4.16%)
0.0449881
10/10/2025$90.00$0.009Call181219
(+0)
47.49%
(-1.06%)
0.0125787
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AZN) was last updated on 10/9/2025 by MarketBeat.com Staff
From Our Partners