Free Trial
→ Trump Made a Deal. Your Retirement Could Still Be in Danger. (From Lear Capital) (Ad) Buy AZN Stock  Free AZN Stock Alerts

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$66.23 -1.49 (-2.20%)
As of 04:00 PM Eastern
Compare

AZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/16/2025$56.00$10.275Call5 - 50
(+0)		95.65%
(+4.63%)		0.9916351
5/16/2025$60.00$0.028Put615799
(+0)		67.41%
(-1.10%)		-0.0229182
5/16/2025$62.00$0.054Put41 - 67
(+0)		54.42%
(-1.93%)		-0.0489564
5/16/2025$63.00$0.099Put13 - 11106
(+8)		50.41%
(-0.91%)		-0.0871594
5/16/2025$63.00$3.365Call44 - 18
(+0)		50.41%
(-0.91%)		0.9128881
5/16/2025$64.00$0.196Put25146116
(+20)		47.36%-0.1590099
5/16/2025$65.00$0.379Put712441
(+5)		44.63%
(+0.49%)		-0.2768267
5/16/2025$66.00$0.710Put38323233
(+81)		42.52%
(+1.15%)		-0.4450399
5/16/2025$66.00$0.975Call206424
(+5)		42.52%
(+1.15%)		0.5568236
5/16/2025$67.00$1.239Put321643148
(+2)		41.27%
(+2.20%)		-0.63687513
5/16/2025$67.00$0.502Call17107176
(-1)		41.27%
(+2.20%)		0.36696211
5/16/2025$67.50$1.578Put77221387
(+2)		40.85%
(+2.72%)		-0.72613625
5/16/2025$67.50$0.339Call382611637
(-1)		40.85%
(+2.72%)		0.27871320
5/16/2025$68.00$1.962Put6212088
(-1)		40.55%
(+3.23%)		-0.8036235
5/16/2025$68.00$0.223Call1,5951,211652096
(-14)		40.55%
(+3.24%)		0.2034896
5/16/2025$69.00$2.835Put1615 - 289
(+1)		40.86%
(+4.82%)		-0.9107532
5/16/2025$69.00$0.089Call301356074
(-29)		40.85%
(+4.81%)		0.0966359
5/16/2025$70.00$3.790Put7 - 12121
(+0)		42.89%
(+7.23%)		-0.9614194
5/16/2025$70.00$0.038Call22184164
(-17)		42.89%
(+7.23%)		0.045376
5/16/2025$72.00$5.759Put4 - 2156
(+0)		49.50%
(+9.75%)		-0.9918873
5/16/2025$72.50$6.268Put89 - - 272
(-224)		51.36%
(+9.95%)		-0.9944224
5/16/2025$73.00$6.757Put25 - - 46
(+0)		53.16%
(+9.98%)		-0.9960852
5/16/2025$73.00$0.006Call1 - - 6124
(+0)		53.16%
(+9.98%)		0.0078861
5/16/2025$74.00$7.766Put3 - 39
(-105)		56.87%
(+10.04%)		-0.9980621
5/16/2025$75.00$8.765Put60 - - 97
(-112)		60.52%
(+10.03%)		-0.9989771
5/16/2025$75.00$0.003Call3 - 3686
(-117)		60.52%
(+10.03%)		0.0032652
5/16/2025$77.50$0.001Call44 - 531
(+0)		69.36%
(+9.99%)		0.0013321
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 5/14/2025 by MarketBeat.com Staff
From Our Partners
Silver Demand Is Soaring-Supply Can't Keep Up
Silver demand hit 1.16 billion ounces in 2024-while supply fell short again for the fourth year in a row. I...
i2i Marketing Group, LLC | Sponsored
Elon just did WHAT!?
As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...
Brownstone Research | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
“America is running out of power” - The Washington Post
According to The Washington Post, AI is causing America to “run out of power”... It’s true — utility compan...
True Market Insiders | Sponsored
Trump Made a Deal. Your Retirement Could Still Be in Danger.
America is still barreling toward a financial cliff. This isn't political. It's mathematical. And no trade ...
Lear Capital | Sponsored
BITCOIN
Liquidity pools are the backbone of crypto—and right now, they’re exploding with activity. By providing liqui...
Awesomely, LLC | Sponsored
White House to reset Social Security?
Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...
Altimetry | Sponsored
Shocking AI play that’s beats Nvidia by a country mile
You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is...
Timothy Sykes | Sponsored