Dark

Check out our Level2View

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

Jul 8, 2025 3:59:57 PM EDT

70.03USD+0.574%(+0.40)4,079,718

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 8, 2025 9:20:30 AM EDT

69.43USD-0.287%(-0.20)12,817

After-hours

Jul 8, 2025 4:32:30 PM EDT

70.03USD0.000%(0.00)47,728

OverviewOption ChainHistoricalExchangesShortsMore

Jul 11, 2025 Jul 18, 2025 Jul 25, 2025 Aug 1, 2025 Aug 8, 2025 Aug 15, 2025 Aug 22, 2025 Sep 19, 2025 Oct 17, 2025 Dec 19, 2025 Jan 16, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for Jul 11, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
179	6,867	141	1,014

AZN Jul 11, 2025 Exp. - Volume by Strike

Puts

Calls

AZN Jul 11, 2025 Exp. - Open Interest by Strike

Puts

Calls

AZN Jul 11, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

AZN Jul 11, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0	0%	0			AZN250711C00095000
90 C	0	0%	0			AZN250711C00090000
86 C	0	0%	0			AZN250711C00086000
85 C	0.18	0%	1	1	06-04	AZN250711C00085000
84 C	0	0%	0			AZN250711C00084000
83 C	0	0%	0			AZN250711C00083000
82 C	0.13	0%	2	1	06-12	AZN250711C00082000
81 C	0	0%	0			AZN250711C00081000
80 C	0.16	-50.00%	1	1	06-16	AZN250711C00080000
79 C	0.03	-66.67%	10	17	07-01	AZN250711C00079000
78 C	0.01	-75.00%	9	32	07-03	AZN250711C00078000
77 C	0.01	-98.85%	6	8	06-23	AZN250711C00077000
76 C	0.08	+100.00%	2	18	07-01	AZN250711C00076000
75 C	0.01	-85.71%	1	214	07-07	AZN250711C00075000
74 C	0.03	-50.00%	12	6,037	07-07	AZN250711C00074000
73 C	0.05	-58.33%	1	48	07-07	AZN250711C00073000
72 C	0.13	-58.06%	207	252	07-07	AZN250711C00072000
71 C	0.31	-56.34%	28	238	07-07	AZN250711C00071000
70 C	0.71	-6.58%	50	174	07-07	AZN250711C00070000
69 C	1.16	-53.78%	25	4	07-03	AZN250711C00069000
68 C	0	0%	0			AZN250711C00068000
67 C	0	0%	0			AZN250711C00067000
66 C	0	0%	0			AZN250711C00066000
65 C	8.61	0%	2	1	06-09	AZN250711C00065000
64 C	0	0%	0			AZN250711C00064000
63 C	0	0%	0			AZN250711C00063000
62 C	0	0%	0			AZN250711C00062000
61 C	0	0%	0			AZN250711C00061000
60 C	0	0%	0			AZN250711C00060000
59 C	0	0%	0			AZN250711C00059000
58 C	0	0%	0			AZN250711C00058000
55 C	0	0%	0			AZN250711C00055000
50 C	0	0%	0			AZN250711C00050000
45 C	0	0%	0			AZN250711C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			AZN250711P00095000
90 P	0	0%	0			AZN250711P00090000
86 P	0	0%	0			AZN250711P00086000
85 P	0	0%	0			AZN250711P00085000
84 P	0	0%	0			AZN250711P00084000
83 P	0	0%	0			AZN250711P00083000
82 P	0	0%	0			AZN250711P00082000
81 P	0	0%	0			AZN250711P00081000
80 P	0	0%	0			AZN250711P00080000
79 P	0	0%	0			AZN250711P00079000
78 P	0	0%	0			AZN250711P00078000
77 P	3.90	0%	2	1	06-10	AZN250711P00077000
76 P	3.02	0%	2	0	06-11	AZN250711P00076000
75 P	6.10	+66.67%	1	14	07-07	AZN250711P00075000
74 P	3.71	+26.19%	4	15	07-03	AZN250711P00074000
73 P	3.50	+45.83%	2	1	07-03	AZN250711P00073000
72 P	2.00	+45.99%	1	54	07-03	AZN250711P00072000
71 P	0.85	+1.19%	15	56	07-02	AZN250711P00071000
70 P	1.00	-16.67%	5	124	07-07	AZN250711P00070000
69 P	0.49	-30.99%	239	375	07-07	AZN250711P00069000
68 P	0.34	-26.09%	262	411	07-07	AZN250711P00068000
67 P	0.15	+150.00%	21	24	07-07	AZN250711P00067000
66 P	0.59	+293.33%	31	66	07-07	AZN250711P00066000
65 P	0.65	+490.91%	1	3	07-02	AZN250711P00065000
64 P	0.08	0%	2	1	06-30	AZN250711P00064000
63 P	0.02	-66.67%	20	1	07-03	AZN250711P00063000
62 P	0.08	-73.33%	1	8	07-07	AZN250711P00062000
61 P	0.15	-31.82%	1	1	07-07	AZN250711P00061000
60 P	0.82	0%	1	0	06-18	AZN250711P00060000
59 P	0	0%	0			AZN250711P00059000
58 P	0	0%	0			AZN250711P00058000
55 P	0	0%	0			AZN250711P00055000
50 P	0	0%	0			AZN250711P00050000
45 P	0	0%	0			AZN250711P00045000

Share