S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NYSE:AZO

AutoZone Options Chain and Prices

$1,220.25
+51.81 (+4.43 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$1,168.00
Now: $1,220.25
$1,225.69
50-Day Range
$1,118.37
MA: $1,192.03
$1,248.33
52-Week Range
$684.91
Now: $1,220.25
$1,297.82
Volume271,245 shs
Average Volume256,673 shs
Market Capitalization$27.77 billion
P/E Ratio15.99
Dividend YieldN/A
Beta0.83

Options Chain

AutoZone (NYSE:AZO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$1,580.00$0.000Call0000
(+0)
0.00
3/12/2021$1,570.00$0.000Call0000
(+0)
0.00
3/12/2021$1,560.00$0.000Call0000
(+0)
0.00
3/12/2021$1,550.00$0.000Call0000
(+0)
0.00
3/12/2021$1,540.00$0.000Call0000
(+0)
0.00
3/12/2021$1,530.00$0.000Call0000
(+0)
0.00
3/12/2021$1,520.00$0.000Call0000
(+0)
0.00
3/12/2021$1,510.00$0.000Call0000
(+0)
0.00
3/12/2021$1,500.00$0.000Call0000
(+0)
0.00
3/12/2021$1,490.00$0.000Call0000
(+0)
0.00
3/12/2021$1,480.00$0.000Call0000
(+0)
0.00
3/12/2021$1,470.00$0.000Call0000
(+0)
0.00
3/12/2021$1,460.00$0.000Call0000
(+0)
0.00
3/12/2021$1,450.00$0.000Call0000
(+0)
0.00
3/12/2021$1,440.00$0.000Call0000
(+0)
0.00
3/12/2021$1,430.00$0.000Call0000
(+0)
0.00
3/12/2021$1,420.00$0.000Call0001
(+0)
0.00
3/12/2021$1,410.00$0.000Call0000
(+0)
0.00
3/12/2021$1,400.00$0.000Call0001
(+0)
0.00
3/12/2021$1,390.00$0.000Call0001
(+0)
0.00
3/12/2021$1,380.00$0.000Call0000
(+0)
0.00
3/12/2021$1,370.00$0.000Call0002
(+0)
0.00
3/12/2021$1,360.00$0.000Call0002
(+0)
0.00
3/12/2021$1,350.00$0.000Call0001
(+0)
0.00
3/12/2021$1,340.00$0.000Call0004
(+0)
0.00
3/12/2021$1,330.00$0.000Call0005
(+0)
0.00
3/12/2021$1,320.00$0.000Call0000
(+0)
0.00
3/12/2021$1,310.00$0.000Call0000
(+0)
0.00
3/12/2021$1,300.00$0.000Call00010
(+0)
0.00
3/12/2021$1,295.00$0.000Call0004
(+0)
0.00
3/12/2021$1,290.00$0.000Call00014
(+0)
0.00
3/12/2021$1,285.00$0.000Call0000
(+0)
0.00
3/12/2021$1,280.00$2.900Call2918111
(+0)
0.2908080.1216535
3/12/2021$1,275.00$3.100Call0000
(+0)
0.2795810.1326150
3/12/2021$1,270.00$4.375Call1013
(+0)
0.2940210.1682891
3/12/2021$1,265.00$0.000Call2005
(+0)
0.2830410.01
3/12/2021$1,260.00$6.200Call7708
(+0)
0.2938850.2214892
3/12/2021$1,255.00$7.650Call2101
(+0)
0.299980.2562212
3/12/2021$1,250.00$8.050Call6505
(+0)
0.2843690.2769764
3/12/2021$1,247.50$0.000Call0000
(+0)
0.00
3/12/2021$1,245.00$10.150Call6401
(+0)
0.2959420.3194145
3/12/2021$1,242.50$0.000Call2000
(+0)
0.2804010.01
3/12/2021$1,240.00$11.700Call80260
(+1)
0.2949590.3547523
3/12/2021$1,237.50$0.000Call0000
(+0)
0.00
3/12/2021$1,235.00$13.250Call9200
(+0)
0.2912610.3906624
3/12/2021$1,232.50$0.000Call3303
(+3)
0.325551
(-0.015598)
0.01
3/12/2021$1,230.00$16.450Call8201
(+0)
0.309735
(-0.012824)
0.4348744
3/12/2021$1,227.50$0.000Call5000
(+0)
0.2446340.01
3/12/2021$1,225.00$0.000Call6067
(+0)
0.306753
(-0.022612)
0.04
3/12/2021$1,222.50$0.000Call0000
(+0)
0.00
3/12/2021$1,220.00$21.600Call1001
(+0)
0.3185570.5106951
3/12/2021$1,217.50$0.000Call3304
(+0)
0.342766
(+0.019954)
0.01
3/12/2021$1,215.00$0.000Call0006
(+1)
0.00
3/12/2021$1,212.50$0.000Call0000
(+0)
0.00
3/12/2021$1,210.00$0.000Call2101
(+0)
0.3223770.02
3/12/2021$1,207.50$0.000Call0000
(+0)
0.00
3/12/2021$1,205.00$0.000Call0001
(+0)
0.00
3/12/2021$1,202.50$0.000Call0000
(+0)
0.00
3/12/2021$1,200.00$0.000Call51050405
(+48)
0.279374
(-0.024565)
0.03
3/12/2021$1,197.50$0.000Call2110
(+0)
0.3362060.02
3/12/2021$1,195.00$0.000Call2008
(+3)
0.303793
(-0.055568)
0.01
3/12/2021$1,192.50$0.000Call0000
(+0)
0.00
3/12/2021$1,190.00$0.000Call1002
(+0)
0.3338430.01
3/12/2021$1,187.50$0.000Call0000
(+0)
0.00
3/12/2021$1,185.00$0.000Call1002
(+0)
0.3456530.01
3/12/2021$1,182.50$0.000Call1001
(+0)
0.3419240.01
3/12/2021$1,180.00$0.000Call40019
(+0)
0.3262460.03
3/12/2021$1,177.50$0.000Call2003
(+0)
0.2714070.02
3/12/2021$1,175.00$0.000Call5004
(+1)
0.314153
(-0.007664)
0.03
3/12/2021$1,172.50$0.000Call1004
(+1)
0.349536
(-0.025573)
0.01
3/12/2021$1,170.00$0.000Call0002
(+0)
0.00
3/12/2021$1,167.50$0.000Call2004
(-3)
0.26409
(-0.060817)
0.02
3/12/2021$1,165.00$0.000Call2002
(+0)
0.3349990.01
3/12/2021$1,162.50$0.000Call0001
(+0)
0.00
3/12/2021$1,160.00$0.000Call0005
(+0)
0.00
3/12/2021$1,157.50$0.000Call0000
(+0)
0.00
3/12/2021$1,155.00$0.000Call0000
(+0)
0.00
3/12/2021$1,152.50$0.000Call0002
(+0)
0.00
3/12/2021$1,150.00$0.000Call0002
(+0)
0.00
3/12/2021$1,147.50$0.000Call0000
(+0)
0.00
3/12/2021$1,145.00$0.000Call0000
(+0)
0.00
3/12/2021$1,142.50$0.000Call0004
(+0)
0.00
3/12/2021$1,140.00$0.000Call0008
(+0)
0.00
3/12/2021$1,137.50$0.000Call0000
(+0)
0.00
3/12/2021$1,135.00$0.000Call0006
(+0)
0.00
3/12/2021$1,132.50$0.000Call0000
(+0)
0.00
3/12/2021$1,130.00$0.000Call0000
(+0)
0.00
3/12/2021$1,127.50$0.000Call0000
(+0)
0.00
3/12/2021$1,125.00$0.000Call0001
(+0)
0.00
3/12/2021$1,120.00$0.000Call0000
(+0)
0.00
3/12/2021$1,115.00$0.000Call0000
(+0)
0.00
3/12/2021$1,110.00$0.000Call0001
(+0)
0.00
3/12/2021$1,105.00$0.000Call0000
(+0)
0.00
3/12/2021$1,100.00$0.000Call0001
(+0)
0.00
3/12/2021$1,095.00$0.000Call0001
(+0)
0.00
3/12/2021$1,090.00$0.000Call0000
(+0)
0.00
3/12/2021$1,085.00$0.000Call0000
(+0)
0.00
3/12/2021$1,080.00$0.000Call0000
(+0)
0.00
3/12/2021$1,075.00$0.000Call0000
(+0)
0.00
3/12/2021$1,070.00$0.000Call0000
(+0)
0.00
3/12/2021$1,060.00$0.000Call0000
(+0)
0.00
3/12/2021$1,050.00$0.000Call0000
(+0)
0.00
3/12/2021$1,040.00$0.000Call0000
(+0)
0.00
3/12/2021$1,030.00$0.000Call0000
(+0)
0.00
3/12/2021$1,020.00$0.000Call0000
(+0)
0.00
3/12/2021$1,010.00$0.000Call0000
(+0)
0.00
3/12/2021$1,000.00$0.000Call0001
(+0)
0.00
3/12/2021$990.00$0.000Call0000
(+0)
0.00
3/12/2021$980.00$0.000Call0000
(+0)
0.00
3/12/2021$970.00$0.000Call0000
(+0)
0.00
3/12/2021$960.00$0.000Call0000
(+0)
0.00
3/12/2021$950.00$0.000Call0000
(+0)
0.00
3/12/2021$940.00$0.000Call0000
(+0)
0.00
3/12/2021$930.00$0.000Call0000
(+0)
0.00
3/12/2021$920.00$0.000Call0000
(+0)
0.00
3/12/2021$910.00$0.000Call0000
(+0)
0.00
3/12/2021$900.00$0.000Call0000
(+0)
0.00
3/12/2021$890.00$0.000Call0000
(+0)
0.00
3/12/2021$880.00$0.000Call0000
(+0)
0.00
3/12/2021$870.00$0.000Call0000
(+0)
0.00
3/12/2021$860.00$0.000Call0000
(+0)
0.00
3/12/2021$850.00$0.000Call0000
(+0)
0.00
3/12/2021$840.00$0.000Call0000
(+0)
0.00
3/12/2021$830.00$0.000Call0000
(+0)
0.00
3/12/2021$820.00$0.000Call0000
(+0)
0.00
3/12/2021$810.00$0.000Call0000
(+0)
0.00
3/12/2021$800.00$0.000Call0000
(+0)
0.00
3/12/2021$790.00$0.000Call0000
(+0)
0.00
3/12/2021$780.00$0.000Call0000
(+0)
0.00
3/12/2021$770.00$0.000Call0000
(+0)
0.00
3/12/2021$760.00$0.000Call0000
(+0)
0.00
3/12/2021$750.00$0.000Call0000
(+0)
0.00
3/12/2021$740.00$0.000Call0000
(+0)
0.00
3/12/2021$730.00$0.000Call0000
(+0)
0.00
3/12/2021$720.00$0.000Call0000
(+0)
0.00
3/12/2021$710.00$0.000Call0000
(+0)
0.00
3/12/2021$700.00$0.000Call0000
(+0)
0.00
3/12/2021$690.00$0.000Call0000
(+0)
0.00
3/12/2021$680.00$0.000Call0000
(+0)
0.00
3/12/2021$670.00$0.000Call0000
(+0)
0.00
3/12/2021$660.00$0.000Call0000
(+0)
0.00
3/12/2021$650.00$0.000Call0000
(+0)
0.00
3/12/2021$640.00$0.000Call0000
(+0)
0.00
3/12/2021$630.00$0.000Call0000
(+0)
0.00
3/12/2021$620.00$0.000Call0000
(+0)
0.00
3/12/2021$610.00$0.000Call0000
(+0)
0.00
3/12/2021$600.00$0.000Call0000
(+0)
0.00
3/12/2021$590.00$0.000Call0000
(+0)
0.00
3/12/2021$580.00$0.000Call0000
(+0)
0.00
3/12/2021$1,580.00$0.000Put0000
(+0)
0.00
3/12/2021$1,570.00$0.000Put0000
(+0)
0.00
3/12/2021$1,560.00$0.000Put0000
(+0)
0.00
3/12/2021$1,550.00$0.000Put0000
(+0)
0.00
3/12/2021$1,540.00$0.000Put0000
(+0)
0.00
3/12/2021$1,530.00$0.000Put0000
(+0)
0.00
3/12/2021$1,520.00$0.000Put0000
(+0)
0.00
3/12/2021$1,510.00$0.000Put0000
(+0)
0.00
3/12/2021$1,500.00$0.000Put0000
(+0)
0.00
3/12/2021$1,490.00$0.000Put0000
(+0)
0.00
3/12/2021$1,480.00$0.000Put0000
(+0)
0.00
3/12/2021$1,470.00$0.000Put0000
(+0)
0.00
3/12/2021$1,460.00$0.000Put0000
(+0)
0.00
3/12/2021$1,450.00$0.000Put0000
(+0)
0.00
3/12/2021$1,440.00$0.000Put0000
(+0)
0.00
3/12/2021$1,430.00$0.000Put0000
(+0)
0.00
3/12/2021$1,420.00$0.000Put0000
(+0)
0.00
3/12/2021$1,410.00$0.000Put0000
(+0)
0.00
3/12/2021$1,400.00$0.000Put0000
(+0)
0.00
3/12/2021$1,390.00$0.000Put0000
(+0)
0.00
3/12/2021$1,380.00$0.000Put0000
(+0)
0.00
3/12/2021$1,370.00$0.000Put0000
(+0)
0.00
3/12/2021$1,360.00$0.000Put0000
(+0)
0.00
3/12/2021$1,350.00$0.000Put0000
(+0)
0.00
3/12/2021$1,340.00$0.000Put0000
(+0)
0.00
3/12/2021$1,330.00$0.000Put0000
(+0)
0.00
3/12/2021$1,320.00$0.000Put0000
(+0)
0.00
3/12/2021$1,310.00$0.000Put0000
(+0)
0.00
3/12/2021$1,300.00$0.000Put0000
(+0)
0.00
3/12/2021$1,295.00$0.000Put0000
(+0)
0.00
3/12/2021$1,290.00$0.000Put0000
(+0)
0.00
3/12/2021$1,285.00$0.000Put0000
(+0)
0.00
3/12/2021$1,280.00$0.000Put0000
(+0)
0.00
3/12/2021$1,275.00$0.000Put0000
(+0)
0.00
3/12/2021$1,270.00$0.000Put0000
(+0)
0.00
3/12/2021$1,265.00$0.000Put0000
(+0)
0.00
3/12/2021$1,260.00$0.000Put0000
(+0)
0.00
3/12/2021$1,255.00$0.000Put0001
(+0)
0.00
3/12/2021$1,250.00$0.000Put0000
(+0)
0.00
3/12/2021$1,247.50$0.000Put0001
(+1)
0.00
3/12/2021$1,245.00$0.000Put0000
(+0)
0.00
3/12/2021$1,242.50$0.000Put0000
(+0)
0.00
3/12/2021$1,240.00$0.000Put0000
(+0)
0.00
3/12/2021$1,237.50$0.000Put0000
(+0)
0.00
3/12/2021$1,235.00$0.000Put0000
(+0)
0.00
3/12/2021$1,232.50$0.000Put0000
(+0)
0.00
3/12/2021$1,230.00$24.000Put3110
(+0)
0.2745-0.5752983
3/12/2021$1,227.50$0.000Put0000
(+0)
0.00
3/12/2021$1,225.00$21.550Put1010
(+0)
0.281181-0.5316631
3/12/2021$1,222.50$20.150Put0000
(+0)
0.281938-0.5108540
3/12/2021$1,220.00$19.350Put0002
(+0)
0.291118-0.4899690
3/12/2021$1,217.50$0.000Put0000
(+0)
0.00
3/12/2021$1,215.00$0.000Put0001
(+0)
0.00
3/12/2021$1,212.50$0.000Put0000
(+0)
0.00
3/12/2021$1,210.00$15.300Put2112
(+0)
0.295729-0.4104292
3/12/2021$1,207.50$0.000Put0001
(+0)
0.00
3/12/2021$1,205.00$13.350Put1010
(+0)
0.299172-0.3720021
3/12/2021$1,202.50$12.450Put0000
(+0)
0.302055-0.3536160
3/12/2021$1,200.00$0.000Put0001
(+0)
0.00
3/12/2021$1,197.50$11.100Put0000
(+0)
0.306352-0.3206970
3/12/2021$1,195.00$9.950Put3014
(+0)
0.299419-0.3000442
3/12/2021$1,192.50$9.400Put0001
(+0)
0.30286-0.2848250
3/12/2021$1,190.00$9.050Put00021
(+0)
0.309768-0.2721230
3/12/2021$1,187.50$8.450Put00020
(+0)
0.312357-0.2571330
3/12/2021$1,185.00$7.200Put0001
(+0)
0.303664-0.2341350
3/12/2021$1,182.50$7.050Put0002
(+0)
0.314091-0.2252860
3/12/2021$1,180.00$6.850Put0003
(+0)
0.321196-0.2162720
3/12/2021$1,177.50$6.150Put0000
(+0)
0.315849-0.20040
3/12/2021$1,175.00$5.150Put3005
(+0)
0.303716-0.179012
3/12/2021$1,172.50$4.800Put2010
(+0)
0.306353-0.1679422
3/12/2021$1,170.00$4.700Put1002
(+0)
0.314702-0.1615781
3/12/2021$1,167.50$4.450Put0000
(+0)
0.319683-0.1528870
3/12/2021$1,165.00$3.975Put7052
(+0)
0.319487-0.1402296
3/12/2021$1,162.50$3.975Put111000
(+0)
0.330181-0.1367012
3/12/2021$1,160.00$3.800Put0000
(+0)
0.33687-0.1301490
3/12/2021$1,157.50$3.625Put0002
(+2)
0.341362
(+0.01911)
-0.1238260
3/12/2021$1,155.00$2.900Put4216
(+3)
0.325396
(-0.036065)
-0.1063454
3/12/2021$1,152.50$2.825Put0000
(+0)
0.331792-0.1022040
3/12/2021$1,150.00$2.400Put1101
(+0)
0.326128-0.0903331
3/12/2021$1,147.50$2.825Put0000
(+0)
0.349858-0.0976090
3/12/2021$1,145.00$0.000Put00021
(+1)
0.00
3/12/2021$1,142.50$2.050Put0001
(+0)
0.341118-0.076380
3/12/2021$1,140.00$2.400Put00022
(+1)
0.362315
(+0.012534)
-0.0826110
3/12/2021$1,137.50$0.000Put0000
(+0)
0.00
3/12/2021$1,135.00$0.000Put0003
(+0)
0.00
3/12/2021$1,132.50$0.000Put0001
(+0)
0.00
3/12/2021$1,130.00$0.000Put3301
(+0)
0.3657750.02
3/12/2021$1,127.50$0.000Put1001015
(+0)
0.3865330.01
3/12/2021$1,125.00$0.000Put2828011
(+6)
0.380492
(-0.00075)
0.07
3/12/2021$1,120.00$0.000Put2004
(+1)
0.3822350.02
3/12/2021$1,115.00$0.000Put0007
(+0)
0.00
3/12/2021$1,110.00$0.000Put0006
(+2)
0.00
3/12/2021$1,105.00$0.000Put0000
(+0)
0.00
3/12/2021$1,100.00$0.000Put0008
(+0)
0.00
3/12/2021$1,095.00$0.000Put0000
(+0)
0.00
3/12/2021$1,090.00$0.000Put0005
(+0)
0.00
3/12/2021$1,085.00$0.000Put0007
(+0)
0.00
3/12/2021$1,080.00$0.000Put0005
(+0)
0.00
3/12/2021$1,075.00$0.000Put0007
(+0)
0.00
3/12/2021$1,070.00$0.000Put0004
(+0)
0.00
3/12/2021$1,060.00$0.000Put50019
(+0)
0.5016870.01
3/12/2021$1,050.00$0.000Put0008
(+0)
0.00
3/12/2021$1,040.00$0.000Put0000
(+0)
0.00
3/12/2021$1,030.00$0.000Put0001
(+0)
0.00
3/12/2021$1,020.00$0.000Put0000
(+0)
0.00
3/12/2021$1,010.00$0.000Put0000
(+0)
0.00
3/12/2021$1,000.00$0.000Put5005
(+0)
0.6263040.01
3/12/2021$990.00$0.000Put0000
(+0)
0.00
3/12/2021$980.00$0.000Put0000
(+0)
0.00
3/12/2021$970.00$0.000Put0000
(+0)
0.00
3/12/2021$960.00$0.000Put0000
(+0)
0.00
3/12/2021$950.00$0.000Put0000
(+0)
0.00
3/12/2021$940.00$0.000Put0000
(+0)
0.00
3/12/2021$930.00$0.000Put0000
(+0)
0.00
3/12/2021$920.00$0.000Put0000
(+0)
0.00
3/12/2021$910.00$0.000Put0000
(+0)
0.00
3/12/2021$900.00$0.000Put0000
(+0)
0.00
3/12/2021$890.00$0.000Put0000
(+0)
0.00
3/12/2021$880.00$0.000Put0000
(+0)
0.00
3/12/2021$870.00$0.000Put0000
(+0)
0.00
3/12/2021$860.00$0.000Put0000
(+0)
0.00
3/12/2021$850.00$0.000Put0000
(+0)
0.00
3/12/2021$840.00$0.000Put0000
(+0)
0.00
3/12/2021$830.00$0.000Put0000
(+0)
0.00
3/12/2021$820.00$0.000Put0000
(+0)
0.00
3/12/2021$810.00$0.000Put0000
(+0)
0.00
3/12/2021$800.00$0.000Put0000
(+0)
0.00
3/12/2021$790.00$0.000Put0000
(+0)
0.00
3/12/2021$780.00$0.000Put0000
(+0)
0.00
3/12/2021$770.00$0.000Put0000
(+0)
0.00
3/12/2021$760.00$0.000Put0000
(+0)
0.00
3/12/2021$750.00$0.000Put0000
(+0)
0.00
3/12/2021$740.00$0.000Put0000
(+0)
0.00
3/12/2021$730.00$0.000Put0000
(+0)
0.00
3/12/2021$720.00$0.000Put0000
(+0)
0.00
3/12/2021$710.00$0.000Put0000
(+0)
0.00
3/12/2021$700.00$0.000Put0000
(+0)
0.00
3/12/2021$690.00$0.000Put0000
(+0)
0.00
3/12/2021$680.00$0.000Put0001
(+0)
0.00
3/12/2021$670.00$0.000Put0000
(+0)
0.00
3/12/2021$660.00$0.000Put0000
(+0)
0.00
3/12/2021$650.00$0.000Put0000
(+0)
0.00
3/12/2021$640.00$0.000Put0001
(+0)
0.00
3/12/2021$630.00$0.000Put0001
(+0)
0.00
3/12/2021$620.00$0.000Put0001
(+0)
0.00
3/12/2021$610.00$0.000Put0000
(+0)
0.00
3/12/2021$600.00$0.000Put0000
(+0)
0.00
3/12/2021$590.00$0.000Put0000
(+0)
0.00
3/12/2021$580.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/6/2021 by MarketBeat.com Staff

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.