AstraZeneca (AZN) Options Chain & Prices $70.96 +0.55 (+0.78%) Closing price 05/27/2025 04:00 PM EasternExtended Trading$70.22 -0.74 (-1.04%) As of 09:27 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock AZN Put and Call Options List 6/17/2027 1/15/2027 1/16/2026 10/17/2025 9/19/2025 7/18/2025 7/3/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/30/2025$61.00$0.021Put1 - 113(+0)75.75% (+24.63%)-0.01272915/30/2025$65.00$0.042Put532135(+0)53.10% (+16.72%)-0.03209555/30/2025$66.00$0.048Put1 - 144(+0)46.52% (+13.65%)-0.04034115/30/2025$67.00$0.059Put1 - - 460(+0)40.17% (+9.87%)-0.05411215/30/2025$67.00$4.084Call72 - 40(+0)40.17% (+9.87%)0.94594945/30/2025$68.00$0.091Put31 - 297(+0)35.46% (+6.90%)-0.08734135/30/2025$68.00$3.117Call2 - - 30(+0)35.46% (+6.90%)0.91285925/30/2025$69.00$0.183Put1047224440(+11)32.70% (+5.67%)-0.163651365/30/2025$69.00$2.209Call22 - 37(+0)32.70% (+5.67%)0.83698115/30/2025$70.00$0.373Put7452185(+45)30.50% (+4.80%)-0.29782120 Get the Latest News and Ratings for AZN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AstraZeneca and its competitors with MarketBeat's FREE daily newsletter. 5/30/2025$70.00$1.399Call492026252(+32)30.50% (+4.80%)0.70391135/30/2025$71.00$0.731Put28191122(+22)28.73% (+3.79%)-0.492759155/30/2025$71.00$0.754Call3030 - 287(+104)28.73% (+3.79%)0.511183125/30/2025$72.00$1.317Put149 - 31(+9)27.70% (+3.07%)-0.70633265/30/2025$72.00$0.335Call28125133(+31)27.70% (+3.07%)0.300456165/30/2025$73.00$0.125Call6532226164(+9)27.52% (+2.90%)0.141311165/30/2025$74.00$0.059Call1363106(+20)30.13% (+3.66%)0.07034955/30/2025$75.00$0.035Call4 - 3236(+0)34.01% (+4.43%)0.04144645/30/2025$77.00$0.018Call11 - 50(+0)42.15% (+5.65%)0.0189041End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies NVO Options NVS Options SNY Options GSK Options TAK Options ARGX Options BNTX Options TEVA Options SMMT Options GMAB Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AZN) was last updated on 5/28/2025 by MarketBeat.com Staff From Our PartnersJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredBig Oil’s big pivotThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredDollar Collapse Warning: Protect Your Wealth NOWGlobal central banks are stockpiling gold. Billionaires are hedging with precious metals. And thousands of Ame...Lear Capital | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredF1 Engineering Powers This Electric Marine MotorThe future of marine propulsion has arrived - powered by F-1 grade engineering. In collaboration with McLar...The Tomorrow Investor | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AstraZeneca PLC Please log in to your account or sign up in order to add this asset to your watchlist. Share AstraZeneca With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AZN Stock Free AZN Stock Alerts