Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Sep 19, 2025Oct 17, 2025Jan 16, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,07910,0304,1603,176


AZN Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

AZN Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

AZN Jul 18, 2025 Exp. - Max Pain @ $72.50

Puts
Calls


AZN Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0AZN250718C00105000
100.00 C0.17-22.73%24202-26AZN250718C00100000
95.00 C0.05+25.00%3024405-12AZN250718C00095000
90.00 C0.09-25.00%57304-29AZN250718C00090000
85.00 C0.120.00%1247205-12AZN250718C00085000
82.50 C0.09-57.14%238105-15AZN250718C00082500
80.00 C0.22-15.38%22,24305-13AZN250718C00080000
77.50 C0.30+20.00%242,61305-15AZN250718C00077500
75.00 C0.73+14.06%301,63005-16AZN250718C00075000
72.50 C1.39+13.01%2,5461,66305-16AZN250718C00072500
70.00 C2.44+19.61%57670905-16AZN250718C00070000
67.50 C3.80+11.76%11655605-16AZN250718C00067500
65.00 C5.10-38.92%2431205-08AZN250718C00065000
62.50 C7.30-32.41%24805-12AZN250718C00062500
60.00 C9.35+3.31%212105-16AZN250718C00060000
57.50 C11.40+3.64%2101-10AZN250718C00057500
55.00 C13.96+3.18%11004-15AZN250718C00055000
50.00 C16.05-41.85%12904-07AZN250718C00050000
47.50 C00%0AZN250718C00047500
45.00 C23.01+18.30%1111-27AZN250718C00045000
42.50 C00%0AZN250718C00042500
40.00 C25.900%1112-30AZN250718C00040000
37.50 C28.500%1012-31AZN250718C00037500
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0AZN250718P00105000
100.00 P00%0AZN250718P00100000
95.00 P21.40-22.18%85402-20AZN250718P00095000
90.00 P20.05-3.61%511904-29AZN250718P00090000
85.00 P14.53+34.54%20505-06AZN250718P00085000
82.50 P15.10+25.00%40505-08AZN250718P00082500
80.00 P8.55-24.00%117804-30AZN250718P00080000
77.50 P10.15+4.64%136305-13AZN250718P00077500
75.00 P8.60+28.36%51,00205-14AZN250718P00075000
72.50 P6.47+32.85%51,65305-14AZN250718P00072500
70.00 P3.25-16.67%878105-16AZN250718P00070000
67.50 P2.06-19.53%4876405-16AZN250718P00067500
65.00 P1.34-20.71%18297605-16AZN250718P00065000
62.50 P1.01-27.86%3960405-15AZN250718P00062500
60.00 P0.48-44.83%1227405-16AZN250718P00060000
57.50 P0.430.00%49205-15AZN250718P00057500
55.00 P0.28-17.65%411905-13AZN250718P00055000
50.00 P0.19+171.43%13005-12AZN250718P00050000
47.50 P0.11-73.81%11004-28AZN250718P00047500
45.00 P0.50+66.67%71204-09AZN250718P00045000
42.50 P0.060%1104-28AZN250718P00042500
40.00 P0.05+25.00%18004-28AZN250718P00040000
37.50 P0.04-20.00%121404-28AZN250718P00037500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC