Dark

AZN
AstraZeneca PLC
stock NASDAQ ADR

Market Open

May 19, 2025 12:58:53 PM EDT

69.52USD+1.032%(+0.71)3,770,787

69.51Bid 69.52Ask 0.01Spread

Pre-market

May 19, 2025 9:28:30 AM EDT

68.68USD-0.189%(-0.13)18,148

After-hours

May 16, 2025 4:36:30 PM EDT

68.74USD-0.087%(-0.06)0

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for May 23, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,208	819	351	755

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0	0%	0			AZN250523C00095000
90 C	0	0%	0			AZN250523C00090000
87 C	0	0%	0			AZN250523C00087000
86 C	0	0%	0			AZN250523C00086000
85 C	0	0%	0			AZN250523C00085000
84 C	0	0%	0			AZN250523C00084000
83 C	0	0%	0			AZN250523C00083000
82 C	0.21	0%	8	8	05-05	AZN250523C00082000
81 C	0	0%	0			AZN250523C00081000
80 C	0	0%	0			AZN250523C00080000
79 C	0	0%	0			AZN250523C00079000
78 C	0.09	-47.06%	4	4	05-08	AZN250523C00078000
77 C	0.26	+30.00%	12	9	05-02	AZN250523C00077000
76 C	0.23	-30.30%	4	64	05-07	AZN250523C00076000
75 C	0.03	-94.55%	1	24	05-14	AZN250523C00075000
74 C	0.15	-53.13%	3	76	05-12	AZN250523C00074000
73 C	0.10	-9.09%	10	129	05-16	AZN250523C00073000
72 C	0.19	0.00%	42	89	05-16	AZN250523C00072000
71 C	0.36	+9.09%	52	102	05-16	AZN250523C00071000
70 C	0.60	+36.36%	388	314	05-16	AZN250523C00070000
69 C	1.02	+27.50%	6	825	05-16	AZN250523C00069000
68 C	1.55	+24.00%	14	180	05-16	AZN250523C00068000
67 C	2.12	+26.19%	10	46	05-16	AZN250523C00067000
66 C	2.20	-27.87%	13	56	05-15	AZN250523C00066000
65 C	5.75	-21.56%	10	18	05-01	AZN250523C00065000
64 C	7.23	+1.83%	5	5	04-29	AZN250523C00064000
63 C	5.97	+11.80%	10	7	05-09	AZN250523C00063000
62 C	6.58	-38.10%	20	6	05-09	AZN250523C00062000
61 C	7.80	+14.71%	82	42	05-12	AZN250523C00061000
60 C	8.50	+6.52%	42	13	05-09	AZN250523C00060000
59 C	0	0%	0			AZN250523C00059000
58 C	14.85	0%	20	5	05-02	AZN250523C00058000
57 C	0	0%	0			AZN250523C00057000
56 C	0	0%	0			AZN250523C00056000
55 C	0	0%	0			AZN250523C00055000
54 C	0	0%	0			AZN250523C00054000
53 C	0	0%	0			AZN250523C00053000
50 C	0	0%	0			AZN250523C00050000
45 C	22.95	0%	5	5	05-12	AZN250523C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			AZN250523P00095000
90 P	0	0%	0			AZN250523P00090000
87 P	0	0%	0			AZN250523P00087000
86 P	0	0%	0			AZN250523P00086000
85 P	0	0%	0			AZN250523P00085000
84 P	0	0%	0			AZN250523P00084000
83 P	0	0%	0			AZN250523P00083000
82 P	0	0%	0			AZN250523P00082000
81 P	13.05	0%	1	0	04-17	AZN250523P00081000
80 P	7.75	0%	20	0	05-02	AZN250523P00080000
79 P	0	0%	0			AZN250523P00079000
78 P	6.52	0%	32	8	05-02	AZN250523P00078000
77 P	0	0%	0			AZN250523P00077000
76 P	8.24	+55.47%	120	25	05-09	AZN250523P00076000
75 P	7.28	+91.58%	60	6	05-09	AZN250523P00075000
74 P	6.92	+6.79%	16	12	05-12	AZN250523P00074000
73 P	5.23	-6.61%	42	19	05-09	AZN250523P00073000
72 P	4.17	-15.07%	20	55	05-09	AZN250523P00072000
71 P	4.80	+37.14%	2	35	05-14	AZN250523P00071000
70 P	1.90	-50.65%	48	191	05-16	AZN250523P00070000
69 P	1.24	-41.78%	86	226	05-16	AZN250523P00069000
68 P	0.84	-37.31%	38	80	05-16	AZN250523P00068000
67 P	0.55	-45.00%	40	40	05-16	AZN250523P00067000
66 P	0.39	-37.10%	2	91	05-16	AZN250523P00066000
65 P	0.73	+82.50%	16	41	05-12	AZN250523P00065000
64 P	0.63	-3.08%	2	19	05-14	AZN250523P00064000
63 P	0.17	-19.05%	8	92	05-16	AZN250523P00063000
62 P	0.22	-58.49%	10	83	05-15	AZN250523P00062000
61 P	0.13	-56.67%	2	6	05-16	AZN250523P00061000
60 P	0.21	-16.00%	1	26	05-12	AZN250523P00060000
59 P	0	0%	0			AZN250523P00059000
58 P	0.05	0%	3	3	05-12	AZN250523P00058000
57 P	0.07	-66.67%	10	12	05-16	AZN250523P00057000
56 P	0	0%	0			AZN250523P00056000
55 P	0.09	-91.00%	6	16	05-13	AZN250523P00055000
54 P	0	0%	0			AZN250523P00054000
53 P	0	0%	0			AZN250523P00053000
50 P	0.85	0%	20	20	04-09	AZN250523P00050000
45 P	0	0%	0			AZN250523P00045000

document.getElementById("qhlgSV").onerror = function(){this.style.display='none';}; .dark-mode .cDJtGF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDJtGF{ color: #333333; background-color: white; border: 2px solid #333333; }AZNAstraZeneca PLCstock NASDAQ ADR