Dark

Check out our Dark Pool Levels

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

May 19, 2025 3:59:56 PM EDT

69.69USD+1.279%(+0.88)5,315,426

69.68Bid 69.71Ask 0.03Spread

Pre-market

May 19, 2025 9:28:30 AM EDT

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

After-hours

May 19, 2025 4:27:30 PM EDT

69.87USD+0.255%(+0.18)24,657

OverviewOption ChainHistoricalExchangesShortsMore

May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Jan 15, 2027 Jun 17, 2027

ITM/OTM for Jun 6, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
89	139	155	196

AZN Jun 6, 2025 Exp. - Volume by Strike

Puts

Calls

AZN Jun 6, 2025 Exp. - Open Interest by Strike

Puts

Calls

AZN Jun 6, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

AZN Jun 6, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0	0%	0			AZN250606C00095000
90 C	0	0%	0			AZN250606C00090000
85 C	0	0%	0			AZN250606C00085000
84 C	0	0%	0			AZN250606C00084000
83 C	0	0%	0			AZN250606C00083000
82 C	0	0%	0			AZN250606C00082000
81 C	0	0%	0			AZN250606C00081000
80 C	0	0%	0			AZN250606C00080000
79 C	0	0%	0			AZN250606C00079000
78 C	0.35	0%	30	30	04-28	AZN250606C00078000
77 C	0.50	+19.05%	18	16	04-29	AZN250606C00077000
76 C	0.20	-37.50%	8	14	05-12	AZN250606C00076000
75 C	0.07	-82.93%	1	16	05-14	AZN250606C00075000
74 C	0.20	-80.58%	2	5	05-14	AZN250606C00074000
73 C	1.21	0%	1	1	05-06	AZN250606C00073000
72 C	0.98	+46.27%	10	5	05-09	AZN250606C00072000
71 C	1.34	-52.65%	24	3	05-09	AZN250606C00071000
70 C	1.21	+16.35%	10	49	05-16	AZN250606C00070000
69 C	2.20	+31.74%	1	2	05-12	AZN250606C00069000
68 C	2.40	+49.07%	52	45	05-16	AZN250606C00068000
67 C	0	0%	0			AZN250606C00067000
66 C	7.17	0%	20	5	05-02	AZN250606C00066000
65 C	4.04	-48.07%	10	6	05-08	AZN250606C00065000
64 C	5.52	+10.62%	10	2	05-09	AZN250606C00064000
63 C	6.15	+5.85%	20	7	05-09	AZN250606C00063000
62 C	7.18	+11.66%	10	2	05-09	AZN250606C00062000
61 C	9.82	0%	10	3	05-01	AZN250606C00061000
60 C	8.85	+9.39%	42	9	05-09	AZN250606C00060000
59 C	13.60	0%	20	5	05-02	AZN250606C00059000
58 C	14.23	0%	10	3	04-30	AZN250606C00058000
57 C	0	0%	0			AZN250606C00057000
56 C	0	0%	0			AZN250606C00056000
55 C	0	0%	0			AZN250606C00055000
54 C	0	0%	0			AZN250606C00054000
50 C	0	0%	0			AZN250606C00050000
45 C	0	0%	0			AZN250606C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			AZN250606P00095000
90 P	0	0%	0			AZN250606P00090000
85 P	0	0%	0			AZN250606P00085000
84 P	0	0%	0			AZN250606P00084000
83 P	0	0%	0			AZN250606P00083000
82 P	0	0%	0			AZN250606P00082000
81 P	10.63	+19.17%	10	0	05-07	AZN250606P00081000
80 P	11.35	+17.62%	10	0	05-12	AZN250606P00080000
79 P	0	0%	0			AZN250606P00079000
78 P	9.60	+24.35%	10	8	05-12	AZN250606P00078000
77 P	6.94	+7.26%	5	5	05-07	AZN250606P00077000
76 P	8.21	+37.06%	52	16	05-09	AZN250606P00076000
75 P	7.41	+46.73%	20	13	05-09	AZN250606P00075000
74 P	6.25	+1.46%	64	8	05-09	AZN250606P00074000
73 P	5.33	-0.93%	10	65	05-12	AZN250606P00073000
72 P	3.07	+30.64%	10	5	05-01	AZN250606P00072000
71 P	4.01	-8.66%	42	4	05-09	AZN250606P00071000
70 P	2.44	-27.16%	52	31	05-16	AZN250606P00070000
69 P	1.69	+3.05%	5	5	05-07	AZN250606P00069000
68 P	3.32	+36.63%	5	12	05-12	AZN250606P00068000
67 P	1.61	-18.69%	4	14	05-13	AZN250606P00067000
66 P	0.01	-99.56%	10	23	05-16	AZN250606P00066000
65 P	0.98	+22.50%	2	64	05-13	AZN250606P00065000
64 P	0.68	-32.67%	1	14	05-15	AZN250606P00064000
63 P	0.50	-35.06%	31	32	05-15	AZN250606P00063000
62 P	0.60	+76.47%	5	6	05-08	AZN250606P00062000
61 P	0.45	+15.38%	14	23	05-14	AZN250606P00061000
60 P	0.30	0%	10	2	05-12	AZN250606P00060000
59 P	0.21	0%	1	1	05-13	AZN250606P00059000
58 P	0	0%	0			AZN250606P00058000
57 P	0	0%	0			AZN250606P00057000
56 P	0	0%	0			AZN250606P00056000
55 P	0	0%	0			AZN250606P00055000
54 P	0	0%	0			AZN250606P00054000
50 P	0	0%	0			AZN250606P00050000
45 P	0	0%	0			AZN250606P00045000

Share