Free Trial
→ A New Way to Double Your Retirement Income? (From Investors Alley) (Ad)tc pixel Free AZN Stock Alerts

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$76.28 -0.79 (-1.03%)
Closing price 04:00 PM Eastern
Extended Trading
$76.32 +0.04 (+0.05%)
As of 05:59 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
9/19/2025$62.50$14.600Call2 - - 16
(+0)		148.00%
(+48.34%)		0.9967532
9/19/2025$70.00$7.107Call1 - - 399
(+0)		77.69%
(+11.01%)		0.9910031
9/19/2025$72.00$5.109Call5 - 517
(+0)		58.59%
(+5.53%)		0.9866811
9/19/2025$72.50$4.610Call2 - - 538
(+0)		54.25%
(+4.71%)		0.9842512
9/19/2025$75.00$0.075Put1513 - 1389
(+53)		40.34%
(+4.41%)		-0.0973844
9/19/2025$75.00$2.174Call421 - 2221
(-1)		40.34%
(+4.42%)		0.9026935
9/19/2025$76.00$0.189Put221197
(+38)		35.90%
(+2.29%)		-0.2233784
9/19/2025$76.00$1.288Call10464
(+0)		35.90%
(+2.29%)		0.7767323
9/19/2025$77.00$0.479Put411115198
(+98)		32.41%
(+0.56%)		-0.46773317
9/19/2025$77.00$0.579Call1691521739
(+0)		32.41%
(+0.56%)		0.533417
9/19/2025$77.50$0.740Put25211402
(+26)		31.52%
(+0.25%)		-0.6217466
9/19/2025$77.50$0.339Call4013215667
(-183)		31.52%
(+0.25%)		0.38221912
9/19/2025$78.00$1.091Put81311481
(-3)		31.54%
(+0.56%)		-0.7614517
9/19/2025$78.00$0.186Call6653402203222
(-78)		31.54%
(+0.56%)		0.24750571
9/19/2025$79.00$1.973Put5 - 2823
(-4)		34.21%
(+3.18%)		-0.9227954
9/19/2025$79.00$0.058Call843284
(+211)		34.21%
(+3.18%)		0.0921024
9/19/2025$80.00$2.946Put4 - - 1196
(+0)		38.80%
(+6.93%)		-0.9743362
9/19/2025$80.00$0.023Call14 - 111721
(+22)		38.80%
(+6.94%)		0.0376114
9/19/2025$81.00$3.939Put4 - - 1279
(+0)		43.85%
(+9.55%)		-0.9904332
9/19/2025$82.00$4.936Put11 - - 385
(+0)		48.90%
(+11.22%)		-0.996024
9/19/2025$82.50$5.436Put70 - - 93
(+0)		51.39%
(+11.87%)		-0.997312
9/19/2025$84.00$6.935Put39 - - 9
(+0)		58.59%
(+13.47%)		-0.9991372
9/19/2025$85.00$0.001Call10 - - 1592
(-1)		63.19%
(+14.34%)		0.0018891
9/19/2025$86.00$8.935Put32 - - 7
(+0)		67.64%
(+15.11%)		-0.9997631
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 9/19/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
A New Way to Double Your Retirement Income?
Bloomberg reports that a new class of investments is “entering a golden era,” with yields fueling a retail boo...
Investors Alley | 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
Strange crypto pattern discovered by 40-person research team
Something unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...
Crypto Swap Profits | Sponsoredtc pixel
IRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?
On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...
American Alternative | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel