Dark

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 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,895	40,645	6,738	8,421

AZN Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

AZN Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

AZN Jun 20, 2025 Exp. - Max Pain @ $70.00

Puts

Calls

AZN Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 C	0.05	-58.33%	10	74	03-13	AZN250620C00110000
105.00 C	0.10	-16.67%	2	1	12-13	AZN250620C00105000
100.00 C	0.21	+75.00%	9	42	03-10	AZN250620C00100000
95.00 C	0.30	-11.76%	16	204	03-10	AZN250620C00095000
90.00 C	0.02	-33.33%	1	189	05-13	AZN250620C00090000
87.50 C	0.06	-62.50%	5	82	04-22	AZN250620C00087500
85.00 C	0.03	0.00%	4	419	05-16	AZN250620C00085000
82.50 C	0.05	-54.55%	9	589	05-14	AZN250620C00082500
81.00 C	0	0%	0			AZN250620C00081000
80.00 C	0.06	0.00%	10	5,903	05-16	AZN250620C00080000
79.00 C	0	0%	0			AZN250620C00079000
78.00 C	0	0%	0			AZN250620C00078000
77.50 C	0.16	+33.33%	94	10,578	05-16	AZN250620C00077500
77.00 C	0	0%	0			AZN250620C00077000
76.00 C	0	0%	0			AZN250620C00076000
75.00 C	0.33	+3.13%	72	6,280	05-16	AZN250620C00075000
74.00 C	0	0%	0			AZN250620C00074000
73.00 C	0	0%	0			AZN250620C00073000
72.50 C	0.82	+20.59%	236	5,404	05-16	AZN250620C00072500
72.00 C	0	0%	0			AZN250620C00072000
71.00 C	0	0%	0			AZN250620C00071000
70.00 C	1.62	+17.39%	170	10,880	05-16	AZN250620C00070000
69.00 C	0	0%	0			AZN250620C00069000
68.00 C	0	0%	0			AZN250620C00068000
67.50 C	3.15	+22.09%	350	3,321	05-16	AZN250620C00067500
67.00 C	0	0%	0			AZN250620C00067000
66.00 C	0	0%	0			AZN250620C00066000
65.00 C	4.10	+25.77%	22	1,024	05-15	AZN250620C00065000
64.00 C	0	0%	0			AZN250620C00064000
63.00 C	0	0%	0			AZN250620C00063000
62.50 C	6.25	-9.42%	5	235	05-12	AZN250620C00062500
62.00 C	0	0%	0			AZN250620C00062000
61.00 C	0	0%	0			AZN250620C00061000
60.00 C	8.94	+7.19%	20	598	05-16	AZN250620C00060000
59.00 C	0	0%	0			AZN250620C00059000
58.00 C	0	0%	0			AZN250620C00058000
57.50 C	9.25	-10.19%	1	147	05-12	AZN250620C00057500
57.00 C	0	0%	0			AZN250620C00057000
55.00 C	13.08	-8.15%	250	299	05-13	AZN250620C00055000
50.00 C	21.00	+9.09%	1	134	04-28	AZN250620C00050000
47.50 C	23.45	-13.15%	1	1	04-28	AZN250620C00047500
45.00 C	21.10	0%	1	1	04-07	AZN250620C00045000
42.50 C	0	0%	0			AZN250620C00042500
40.00 C	26.30	+17.67%	1	4	05-12	AZN250620C00040000
37.50 C	34.30	+5.25%	4	131	04-30	AZN250620C00037500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
110.00 P	0	0%	0			AZN250620P00110000
105.00 P	36.25	-6.09%	88	45	01-24	AZN250620P00105000
100.00 P	28.65	-15.36%	102	53	02-07	AZN250620P00100000
95.00 P	21.80	-7.23%	12	103	02-14	AZN250620P00095000
90.00 P	22.75	+6.56%	1	160	05-15	AZN250620P00090000
87.50 P	20.25	+4.65%	1	3	05-15	AZN250620P00087500
85.00 P	10.95	+23.73%	43	36	03-24	AZN250620P00085000
82.50 P	17.13	+64.55%	300	8	04-10	AZN250620P00082500
81.00 P	0	0%	0			AZN250620P00081000
80.00 P	12.20	+10.41%	510	153	05-15	AZN250620P00080000
79.00 P	0	0%	0			AZN250620P00079000
78.00 P	0	0%	0			AZN250620P00078000
77.50 P	10.10	+43.67%	5	878	05-08	AZN250620P00077500
77.00 P	0	0%	0			AZN250620P00077000
76.00 P	0	0%	0			AZN250620P00076000
75.00 P	6.70	-12.07%	136	1,805	05-16	AZN250620P00075000
74.00 P	0	0%	0			AZN250620P00074000
73.00 P	0	0%	0			AZN250620P00073000
72.50 P	4.35	-23.01%	12	1,049	05-16	AZN250620P00072500
72.00 P	0	0%	0			AZN250620P00072000
71.00 P	0	0%	0			AZN250620P00071000
70.00 P	2.71	-19.10%	262	2,445	05-16	AZN250620P00070000
69.00 P	0	0%	0			AZN250620P00069000
68.00 P	0	0%	0			AZN250620P00068000
67.50 P	1.57	-21.89%	70	3,493	05-16	AZN250620P00067500
67.00 P	0	0%	0			AZN250620P00067000
66.00 P	0	0%	0			AZN250620P00066000
65.00 P	0.86	-28.33%	20	1,801	05-16	AZN250620P00065000
64.00 P	0	0%	0			AZN250620P00064000
63.00 P	0	0%	0			AZN250620P00063000
62.50 P	0.50	-24.24%	6	2,093	05-16	AZN250620P00062500
62.00 P	0	0%	0			AZN250620P00062000
61.00 P	0	0%	0			AZN250620P00061000
60.00 P	0.28	-12.50%	16	572	05-16	AZN250620P00060000
59.00 P	0	0%	0			AZN250620P00059000
58.00 P	0	0%	0			AZN250620P00058000
57.50 P	0.21	-43.24%	26	202	05-12	AZN250620P00057500
57.00 P	0	0%	0			AZN250620P00057000
55.00 P	0.10	-23.08%	6	173	05-16	AZN250620P00055000
50.00 P	0.07	-22.22%	1	9	04-29	AZN250620P00050000
47.50 P	0.07	-90.91%	1	16	04-28	AZN250620P00047500
45.00 P	0.07	+40.00%	6	13	05-09	AZN250620P00045000
42.50 P	0.04	-90.00%	1	17	04-28	AZN250620P00042500
40.00 P	0.18	+350.00%	4	11	04-10	AZN250620P00040000
37.50 P	0.18	-10.00%	2	21	04-10	AZN250620P00037500

document.getElementById("dZlFjW").onerror = function(){this.style.display='none';}; .dark-mode .M91pqB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M91pqB{ color: #333333; background-color: white; border: 2px solid #333333; }AZNAstraZeneca PLCstock NASDAQ ADR

AZN Jun 20, 2025 Exp. - Open Interest by Strike

AZN Jun 20, 2025 Exp. - Max Pain @ $70.00

AZN
AstraZeneca PLC
stock NASDAQ ADR