Dark

Check out our API

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 13, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
63	360	60	96

AZN Jun 13, 2025 Exp. - Volume by Strike

Puts

Calls

AZN Jun 13, 2025 Exp. - Open Interest by Strike

Puts

Calls

AZN Jun 13, 2025 Exp. - Max Pain @ $69.00

Puts

Calls

AZN Jun 13, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
95 C	0	0%	0			AZN250613C00095000
90 C	0	0%	0			AZN250613C00090000
85 C	0	0%	0			AZN250613C00085000
84 C	0	0%	0			AZN250613C00084000
83 C	0	0%	0			AZN250613C00083000
82 C	0	0%	0			AZN250613C00082000
81 C	0	0%	0			AZN250613C00081000
80 C	0.30	0%	4	2	05-02	AZN250613C00080000
79 C	0.38	0%	14	7	05-02	AZN250613C00079000
78 C	0.17	0%	1	1	05-08	AZN250613C00078000
77 C	0	0%	0			AZN250613C00077000
76 C	0.18	-55.00%	320	325	05-15	AZN250613C00076000
75 C	0.30	+30.43%	2	8	05-16	AZN250613C00075000
74 C	0.52	-68.29%	1	2	05-08	AZN250613C00074000
73 C	0.47	0%	2	2	05-13	AZN250613C00073000
72 C	1.13	+66.18%	12	4	05-09	AZN250613C00072000
71 C	1.20	-18.92%	2	3	05-16	AZN250613C00071000
70 C	1.50	-18.92%	1	6	05-13	AZN250613C00070000
69 C	1.97	+26.28%	10	2	05-16	AZN250613C00069000
68 C	2.21	-19.05%	3	7	05-12	AZN250613C00068000
67 C	3.05	0%	38	19	05-16	AZN250613C00067000
66 C	2.75	0%	1	1	05-14	AZN250613C00066000
65 C	4.75	0%	20	3	05-09	AZN250613C00065000
64 C	5.68	+13.60%	10	3	05-09	AZN250613C00064000
63 C	0	0%	0			AZN250613C00063000
62 C	7.32	+13.66%	10	5	05-09	AZN250613C00062000
61 C	7.65	0%	1	1	05-14	AZN250613C00061000
60 C	9.26	-1.59%	10	21	05-16	AZN250613C00060000
59 C	0	0%	0			AZN250613C00059000
58 C	0	0%	0			AZN250613C00058000
57 C	0	0%	0			AZN250613C00057000
56 C	0	0%	0			AZN250613C00056000
55 C	15.80	0%	2	1	05-07	AZN250613C00055000
54 C	0	0%	0			AZN250613C00054000
50 C	0	0%	0			AZN250613C00050000
45 C	0	0%	0			AZN250613C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
95 P	0	0%	0			AZN250613P00095000
90 P	0	0%	0			AZN250613P00090000
85 P	0	0%	0			AZN250613P00085000
84 P	0	0%	0			AZN250613P00084000
83 P	0	0%	0			AZN250613P00083000
82 P	0	0%	0			AZN250613P00082000
81 P	10.65	+19.39%	10	0	05-07	AZN250613P00081000
80 P	9.73	0%	10	0	05-07	AZN250613P00080000
79 P	0	0%	0			AZN250613P00079000
78 P	7.80	0%	10	0	05-07	AZN250613P00078000
77 P	0	0%	0			AZN250613P00077000
76 P	8.23	+36.03%	20	10	05-09	AZN250613P00076000
75 P	7.95	+7.14%	2	14	05-15	AZN250613P00075000
74 P	6.32	0%	32	5	05-09	AZN250613P00074000
73 P	5.52	-4.83%	42	18	05-09	AZN250613P00073000
72 P	0	0%	0			AZN250613P00072000
71 P	3.87	-12.05%	10	5	05-09	AZN250613P00071000
70 P	3.44	0%	32	8	05-09	AZN250613P00070000
69 P	2.88	+10.34%	2	11	05-13	AZN250613P00069000
68 P	2.26	+2.73%	1	5	05-15	AZN250613P00068000
67 P	1.39	-20.57%	20	21	05-16	AZN250613P00067000
66 P	1.01	-28.37%	44	29	05-16	AZN250613P00066000
65 P	0.96	-24.41%	3	5	05-12	AZN250613P00065000
64 P	0	0%	0			AZN250613P00064000
63 P	0.77	-14.44%	1	4	05-12	AZN250613P00063000
62 P	0.67	+1.52%	1	2	05-14	AZN250613P00062000
61 P	0.64	0%	7	7	05-08	AZN250613P00061000
60 P	0.35	-36.36%	12	10	05-12	AZN250613P00060000
59 P	0.22	-43.59%	1	1	05-15	AZN250613P00059000
58 P	0	0%	0			AZN250613P00058000
57 P	0	0%	0			AZN250613P00057000
56 P	0	0%	0			AZN250613P00056000
55 P	0.51	0%	1	1	05-12	AZN250613P00055000
54 P	0	0%	0			AZN250613P00054000
50 P	0	0%	0			AZN250613P00050000
45 P	0	0%	0			AZN250613P00045000

Share