Dark

Check out our Level2View

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

Nov 7, 2025 3:59:57 PM EST

84.60USD+0.961%(+0.81)4,105,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

84.45USD+0.788%(+0.66)33,352

After-hours

Nov 7, 2025 4:40:30 PM EST

84.58USD-0.018%(-0.02)11,274

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jan 15, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,717	11,967	878	5,210

AZN Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

AZN Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

AZN Nov 21, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

AZN Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			AZN251121C00125000
120.00 C	0.01	-50.00%	1	4	11-05	AZN251121C00120000
115.00 C	0.04	0%	2	2	10-16	AZN251121C00115000
110.00 C	0.02	+100.00%	5	8	11-05	AZN251121C00110000
105.00 C	0.11	+57.14%	30	37	10-16	AZN251121C00105000
100.00 C	0.04	-55.56%	15	887	11-05	AZN251121C00100000
95.00 C	0.06	-14.29%	20	268	11-05	AZN251121C00095000
92.50 C	0.06	-14.29%	12	280	11-06	AZN251121C00092500
90.00 C	0.17	+41.67%	826	2,511	11-06	AZN251121C00090000
87.50 C	0.45	+50.00%	403	2,264	11-06	AZN251121C00087500
85.00 C	1.20	+90.48%	969	5,706	11-06	AZN251121C00085000
82.50 C	2.27	+56.55%	523	2,923	11-06	AZN251121C00082500
80.00 C	4.50	+48.51%	72	1,230	11-06	AZN251121C00080000
77.50 C	6.86	+41.44%	36	699	11-06	AZN251121C00077500
75.00 C	9.18	+34.80%	28	721	11-06	AZN251121C00075000
72.50 C	11.15	-5.67%	5	116	11-06	AZN251121C00072500
70.00 C	14.02	+8.94%	1	21	11-06	AZN251121C00070000
67.50 C	13.60	-23.60%	1	3	11-05	AZN251121C00067500
65.00 C	17.61	+54.47%	1	2	10-01	AZN251121C00065000
60.00 C	14.47	0%	1	1	09-29	AZN251121C00060000
55.00 C	0	0%	0			AZN251121C00055000
50.00 C	28.30	0%	1	1	09-17	AZN251121C00050000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			AZN251121P00125000
120.00 P	0	0%	0			AZN251121P00120000
115.00 P	0	0%	0			AZN251121P00115000
110.00 P	0	0%	0			AZN251121P00110000
105.00 P	29.70	-4.19%	1	0	09-30	AZN251121P00105000
100.00 P	14.60	0%	77	77	10-08	AZN251121P00100000
95.00 P	11.05	-14.93%	1	2	11-06	AZN251121P00095000
92.50 P	11.05	+9.41%	1	3	11-05	AZN251121P00092500
90.00 P	8.60	+32.72%	1	27	11-05	AZN251121P00090000
87.50 P	3.90	-35.54%	15	154	11-06	AZN251121P00087500
85.00 P	2.10	-49.40%	117	615	11-06	AZN251121P00085000
82.50 P	1.01	-57.92%	405	633	11-06	AZN251121P00082500
80.00 P	0.33	-74.62%	127	1,053	11-06	AZN251121P00080000
77.50 P	0.14	-76.67%	54	573	11-06	AZN251121P00077500
75.00 P	0.08	-68.00%	119	630	11-06	AZN251121P00075000
72.50 P	0.05	-66.67%	24	382	11-06	AZN251121P00072500
70.00 P	0.04	-55.56%	8	1,641	11-06	AZN251121P00070000
67.50 P	0.07	+40.00%	2	156	11-06	AZN251121P00067500
65.00 P	0.04	0.00%	1	69	11-06	AZN251121P00065000
60.00 P	0.05	+400.00%	40	46	11-05	AZN251121P00060000
55.00 P	0.06	-64.71%	2	3	10-06	AZN251121P00055000
50.00 P	0.02	-50.00%	1	24	11-05	AZN251121P00050000

Share