Log in

NYSE:AZOAutoZone Options Chain and Prices

$940.83
+25.61 (+2.80 %)
(As of 04/10/2020 03:04 AM ET)
Add
Compare
Today's Range
$924.00
Now: $940.83
$963.72
50-Day Range
$723.22
MA: $944.88
$1,148.30
52-Week Range
$684.91
Now: $940.83
$1,274.41
Volume287,845 shs
Average Volume330,489 shs
Market Capitalization$21.97 billion
P/E Ratio14.41
Dividend YieldN/A
Beta0.75

Options Chain

AutoZone (NYSE:AZO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/17/2020$1,450.00$0.000Call000
4/17/2020$1,440.00$0.000Call000
4/17/2020$1,430.00$0.000Call000
4/17/2020$1,420.00$0.000Call000
4/17/2020$1,410.00$0.000Call000
4/17/2020$1,400.00$0.000Call000
4/17/2020$1,390.00$0.000Call000
4/17/2020$1,380.00$0.000Call000
4/17/2020$1,370.00$0.000Call000
4/17/2020$1,360.00$0.000Call000
4/17/2020$1,350.00$0.000Call000
4/17/2020$1,340.00$0.000Call010
4/17/2020$1,330.00$0.000Call000
4/17/2020$1,320.00$0.000Call010
4/17/2020$1,310.00$0.000Call010
4/17/2020$1,300.00$0.000Call000
4/17/2020$1,290.00$0.000Call000
4/17/2020$1,280.00$0.000Call000
4/17/2020$1,270.00$0.000Call000
4/17/2020$1,260.00$0.000Call0260
4/17/2020$1,250.00$0.000Call0280
4/17/2020$1,240.00$0.000Call020
4/17/2020$1,230.00$0.000Call070
4/17/2020$1,220.00$0.000Call0340
4/17/2020$1,210.00$0.000Call020
4/17/2020$1,200.00$0.000Call163 (+1)0.736914 (-0.272606)0
4/17/2020$1,190.00$0.000Call0280
4/17/2020$1,180.00$0.000Call0140
4/17/2020$1,170.00$0.000Call0110
4/17/2020$1,160.00$0.000Call0600
4/17/2020$1,150.00$0.000Call0230
4/17/2020$1,140.00$0.000Call0240
4/17/2020$1,130.00$0.000Call030
4/17/2020$1,120.00$0.000Call0370
4/17/2020$1,110.00$0.000Call0120
4/17/2020$1,100.00$0.000Call032 (-5)0
4/17/2020$1,090.00$0.000Call0250
4/17/2020$1,080.00$0.000Call0280
4/17/2020$1,070.00$0.000Call180.4954780
4/17/2020$1,060.00$0.000Call030
4/17/2020$1,050.00$0.000Call3350.552828 (+0.005218)0
4/17/2020$1,040.00$0.000Call2120.5677780
4/17/2020$1,030.00$0.000Call0180
4/17/2020$1,020.00$0.000Call040
4/17/2020$1,010.00$0.000Call050
4/17/2020$1,000.00$0.000Call24220.506908 (-0.069288)0
4/17/2020$990.00$0.000Call15 (+1)0.563739 (-0.009857)0
4/17/2020$980.00$0.000Call12190.542074 (+0.017929)0
4/17/2020$970.00$0.000Call119 (+1)0.508998 (-0.013466)0
4/17/2020$960.00$0.000Call117 (+2)0.547788 (+0.000225)0
4/17/2020$950.00$0.000Call44 (+1)0.535019 (-0.02021)0
4/17/2020$945.00$0.000Call400.5607960
4/17/2020$940.00$0.000Call240.534024 (-0.032606)0
4/17/2020$935.00$0.000Call100.5340490
4/17/2020$930.00$0.000Call35 (+1)0.497469 (-0.072132)0
4/17/2020$925.00$0.000Call200.5530860
4/17/2020$920.00$0.000Call130.581953 (-0.02411)0
4/17/2020$915.00$0.000Call000
4/17/2020$910.00$0.000Call020
4/17/2020$905.00$0.000Call000
4/17/2020$900.00$0.000Call01220
4/17/2020$895.00$0.000Call090
4/17/2020$890.00$0.000Call060
4/17/2020$885.00$0.000Call020
4/17/2020$880.00$0.000Call130.677660
4/17/2020$875.00$0.000Call070
4/17/2020$870.00$0.000Call000
4/17/2020$865.00$0.000Call010
4/17/2020$860.00$0.000Call0220
4/17/2020$855.00$0.000Call010
4/17/2020$850.00$0.000Call0280
4/17/2020$840.00$0.000Call010
4/17/2020$830.00$0.000Call110.7612390
4/17/2020$820.00$0.000Call0240
4/17/2020$810.00$0.000Call040
4/17/2020$800.00$0.000Call010
4/17/2020$790.00$0.000Call000
4/17/2020$780.00$0.000Call0160
4/17/2020$770.00$0.000Call0270
4/17/2020$765.00$0.000Call010
4/17/2020$760.00$0.000Call010
4/17/2020$755.00$0.000Call000
4/17/2020$750.00$0.000Call010
4/17/2020$745.00$0.000Call000
4/17/2020$740.00$0.000Call000
4/17/2020$735.00$0.000Call000
4/17/2020$730.00$0.000Call020
4/17/2020$720.00$0.000Call000
4/17/2020$710.00$0.000Call010
4/17/2020$700.00$0.000Call020
4/17/2020$690.00$0.000Call020
4/17/2020$680.00$0.000Call010
4/17/2020$670.00$0.000Call000
4/17/2020$660.00$0.000Call000
4/17/2020$650.00$0.000Call000
4/17/2020$640.00$0.000Call010
4/17/2020$630.00$0.000Call000
4/17/2020$620.00$0.000Call000
4/17/2020$610.00$0.000Call000
4/17/2020$600.00$0.000Call000
4/17/2020$590.00$0.000Call000
4/17/2020$580.00$0.000Call000
4/17/2020$570.00$0.000Call000
4/17/2020$560.00$0.000Call000
4/17/2020$550.00$0.000Call000
4/17/2020$540.00$0.000Call000
4/17/2020$530.00$0.000Call000
4/17/2020$520.00$0.000Call000
4/17/2020$510.00$0.000Call000
4/17/2020$500.00$0.000Call000
4/17/2020$490.00$0.000Call000
4/17/2020$480.00$0.000Call000
4/17/2020$470.00$0.000Call000
4/17/2020$460.00$0.000Call000
4/17/2020$450.00$0.000Call000
4/17/2020$440.00$0.000Call000
4/17/2020$430.00$0.000Call000
4/17/2020$420.00$0.000Call000
4/17/2020$410.00$0.000Call000
4/17/2020$400.00$0.000Call000
4/17/2020$390.00$0.000Call000
4/17/2020$380.00$0.000Call000
4/17/2020$370.00$0.000Call010
4/17/2020$1,450.00$0.000Put000
4/17/2020$1,440.00$0.000Put000
4/17/2020$1,430.00$0.000Put000
4/17/2020$1,420.00$0.000Put000
4/17/2020$1,410.00$0.000Put000
4/17/2020$1,400.00$0.000Put000
4/17/2020$1,390.00$0.000Put000
4/17/2020$1,380.00$0.000Put000
4/17/2020$1,370.00$0.000Put000
4/17/2020$1,360.00$0.000Put000
4/17/2020$1,350.00$0.000Put000
4/17/2020$1,340.00$0.000Put000
4/17/2020$1,330.00$0.000Put000
4/17/2020$1,320.00$0.000Put000
4/17/2020$1,310.00$0.000Put000
4/17/2020$1,300.00$0.000Put000
4/17/2020$1,290.00$0.000Put000
4/17/2020$1,280.00$0.000Put000
4/17/2020$1,270.00$0.000Put000
4/17/2020$1,260.00$0.000Put000
4/17/2020$1,250.00$0.000Put000
4/17/2020$1,240.00$0.000Put000
4/17/2020$1,230.00$0.000Put010
4/17/2020$1,220.00$0.000Put000
4/17/2020$1,210.00$0.000Put000
4/17/2020$1,200.00$0.000Put000
4/17/2020$1,190.00$0.000Put000
4/17/2020$1,180.00$0.000Put010
4/17/2020$1,170.00$0.000Put000
4/17/2020$1,160.00$0.000Put000
4/17/2020$1,150.00$0.000Put000
4/17/2020$1,140.00$0.000Put000
4/17/2020$1,130.00$0.000Put000
4/17/2020$1,120.00$0.000Put000
4/17/2020$1,110.00$0.000Put010
4/17/2020$1,100.00$0.000Put030
4/17/2020$1,090.00$0.000Put110.7497310
4/17/2020$1,080.00$0.000Put020
4/17/2020$1,070.00$0.000Put240.5053680
4/17/2020$1,060.00$0.000Put010
4/17/2020$1,050.00$0.000Put0180
4/17/2020$1,040.00$0.000Put2160.582587 (+0.076849)0
4/17/2020$1,030.00$0.000Put2150.578184 (+0.069676)0
4/17/2020$1,020.00$0.000Put19 (+6)0.583533 (+0.044778)0
4/17/2020$1,010.00$0.000Put070
4/17/2020$1,000.00$0.000Put0220
4/17/2020$990.00$0.000Put0110
4/17/2020$980.00$0.000Put020
4/17/2020$970.00$0.000Put1030.5230710
4/17/2020$960.00$0.000Put290.498669 (-0.043252)0
4/17/2020$950.00$0.000Put911 (-2)0.50434 (-0.025093)0
4/17/2020$945.00$0.000Put000
4/17/2020$940.00$0.000Put520.5208250
4/17/2020$935.00$0.000Put3100.5155390
4/17/2020$930.00$0.000Put48 (+1)0.604005 (+0.072161)0
4/17/2020$925.00$0.000Put400.5521790
4/17/2020$920.00$0.000Put27 (+1)0.545721 (-0.025963)0
4/17/2020$915.00$0.000Put000
4/17/2020$910.00$0.000Put130.5864190
4/17/2020$905.00$0.000Put100.5841490
4/17/2020$900.00$0.000Put744 (+25)0.617346 (+0.045242)0
4/17/2020$895.00$0.000Put110.6039550
4/17/2020$890.00$0.000Put447 (+12)0.612957 (+0.00722)0
4/17/2020$885.00$0.000Put0110
4/17/2020$880.00$0.000Put0120
4/17/2020$875.00$0.000Put370.570054 (-0.029543)0
4/17/2020$870.00$0.000Put06 (+1)0
4/17/2020$865.00$0.000Put090
4/17/2020$860.00$0.000Put2180.705650
4/17/2020$855.00$0.000Put11 (+1)0.673868 (+0.004968)0
4/17/2020$850.00$0.000Put615 (+1)0.656859 (-0.005941)0
4/17/2020$840.00$0.000Put0120
4/17/2020$830.00$0.000Put07 (+1)0
4/17/2020$820.00$0.000Put18230.728739 (-0.00774)0
4/17/2020$810.00$0.000Put01 (+1)0
4/17/2020$800.00$0.000Put2260.868811 (+0.108341)0
4/17/2020$790.00$0.000Put110.42793 (-0.316931)0
4/17/2020$780.00$0.000Put01020
4/17/2020$770.00$0.000Put21990.976123 (+0.159982)0
4/17/2020$765.00$0.000Put110.9223390
4/17/2020$760.00$0.000Put040
4/17/2020$755.00$0.000Put030
4/17/2020$750.00$0.000Put0100
4/17/2020$745.00$0.000Put000
4/17/2020$740.00$0.000Put020
4/17/2020$735.00$0.000Put000
4/17/2020$730.00$0.000Put0100
4/17/2020$720.00$0.000Put050
4/17/2020$710.00$0.000Put354 (+1)1.04897 (+0.159107)0
4/17/2020$700.00$0.000Put4471.09119 (+0.104091)0
4/17/2020$690.00$0.000Put0280
4/17/2020$680.00$0.000Put020
4/17/2020$670.00$0.000Put0110
4/17/2020$660.00$0.000Put0110
4/17/2020$650.00$0.000Put0130
4/17/2020$640.00$0.000Put05 (+1)0
4/17/2020$630.00$0.000Put0200
4/17/2020$620.00$0.000Put0110
4/17/2020$610.00$0.000Put6191.36650
4/17/2020$600.00$0.000Put8331.409230
4/17/2020$590.00$0.000Put000
4/17/2020$580.00$0.000Put010
4/17/2020$570.00$0.000Put000
4/17/2020$560.00$0.000Put0210
4/17/2020$550.00$0.000Put0830
4/17/2020$540.00$0.000Put010
4/17/2020$530.00$0.000Put000
4/17/2020$520.00$0.000Put020
4/17/2020$510.00$0.000Put0400
4/17/2020$500.00$0.000Put0830
4/17/2020$490.00$0.000Put070
4/17/2020$480.00$0.000Put000
4/17/2020$470.00$0.000Put010
4/17/2020$460.00$0.000Put0540
4/17/2020$450.00$0.000Put0210
4/17/2020$440.00$0.000Put000
4/17/2020$430.00$0.000Put0300
4/17/2020$420.00$0.000Put020
4/17/2020$410.00$0.000Put000
4/17/2020$400.00$0.000Put01540
4/17/2020$390.00$0.000Put000
4/17/2020$380.00$0.000Put000
4/17/2020$370.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/10/2020 by MarketBeat.com Staff

Featured Article: Price-Sales Ratio

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel