Free Trial

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$70.38 -0.58 (-0.82%)
Closing price 04:00 PM Eastern
Extended Trading
$69.87 -0.51 (-0.72%)
As of 05:28 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
5/30/2025$61.00$0.021Put1 - 113
(+0)
75.75%
(+24.63%)
-0.0127291
5/30/2025$65.00$0.042Put532135
(+0)
53.10%
(+16.72%)
-0.0320955
5/30/2025$66.00$0.048Put1 - 144
(+0)
46.52%
(+13.65%)
-0.0403411
5/30/2025$67.00$0.059Put1 - - 460
(+0)
40.17%
(+9.87%)
-0.0541121
5/30/2025$67.00$4.084Call72 - 40
(+0)
40.17%
(+9.87%)
0.9459494
5/30/2025$68.00$0.091Put31 - 297
(+0)
35.46%
(+6.90%)
-0.0873413
5/30/2025$68.00$3.117Call2 - - 30
(+0)
35.46%
(+6.90%)
0.9128592
5/30/2025$69.00$0.183Put1047224440
(+11)
32.70%
(+5.67%)
-0.16365136
5/30/2025$69.00$2.209Call22 - 37
(+0)
32.70%
(+5.67%)
0.8369811
5/30/2025$70.00$0.373Put7452185
(+45)
30.50%
(+4.80%)
-0.29782120
5/30/2025$70.00$1.399Call492026252
(+32)
30.50%
(+4.80%)
0.7039113
5/30/2025$71.00$0.731Put28191122
(+22)
28.73%
(+3.79%)
-0.49275915
5/30/2025$71.00$0.754Call3030 - 287
(+104)
28.73%
(+3.79%)
0.51118312
5/30/2025$72.00$1.317Put149 - 31
(+9)
27.70%
(+3.07%)
-0.7063326
5/30/2025$72.00$0.335Call28125133
(+31)
27.70%
(+3.07%)
0.30045616
5/30/2025$73.00$0.125Call6532226164
(+9)
27.52%
(+2.90%)
0.14131116
5/30/2025$74.00$0.059Call1363106
(+20)
30.13%
(+3.66%)
0.0703495
5/30/2025$75.00$0.035Call4 - 3236
(+0)
34.01%
(+4.43%)
0.0414464
5/30/2025$77.00$0.018Call11 - 50
(+0)
42.15%
(+5.65%)
0.0189041
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AZN) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners