Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 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 Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2451,7151,423864


AZN Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

AZN Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

AZN Oct 17, 2025 Exp. - Max Pain @ $72.50

Puts
Calls


AZN Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.05-16.67%1105-08AZN251017C00110000
105.00 C0.090.00%1204-30AZN251017C00105000
100.00 C0.05-37.50%62205-16AZN251017C00100000
95.00 C0.25-3.85%18605-06AZN251017C00095000
90.00 C0.24+9.09%6211605-16AZN251017C00090000
85.00 C0.49+4.26%613505-16AZN251017C00085000
82.50 C0.56-20.00%511505-14AZN251017C00082500
80.00 C1.10+11.11%7814105-16AZN251017C00080000
77.50 C1.61+7.33%32229405-16AZN251017C00077500
75.00 C2.30+7.98%22037905-16AZN251017C00075000
72.50 C3.15+19.32%5036005-16AZN251017C00072500
70.00 C4.24+8.72%46405-16AZN251017C00070000
67.50 C5.58+7.93%221405-16AZN251017C00067500
65.00 C5.90-10.61%52805-14AZN251017C00065000
60.00 C10.85-23.59%2305-16AZN251017C00060000
55.00 C00%0AZN251017C00055000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0AZN251017P00110000
105.00 P00%0AZN251017P00105000
100.00 P00%0AZN251017P00100000
95.00 P21.550%1102-20AZN251017P00095000
90.00 P14.450%1102-25AZN251017P00090000
85.00 P10.50-9.09%1202-25AZN251017P00085000
82.50 P10.90+28.24%114105-06AZN251017P00082500
80.00 P12.30-19.08%11104-24AZN251017P00080000
77.50 P7.35-6.37%15205-06AZN251017P00077500
75.00 P7.20+22.03%118305-07AZN251017P00075000
72.50 P6.25-8.76%13252805-16AZN251017P00072500
70.00 P4.90-9.26%18650405-16AZN251017P00070000
67.50 P3.80-9.52%5639405-16AZN251017P00067500
65.00 P2.82-10.48%5231005-16AZN251017P00065000
60.00 P1.49-14.37%614105-16AZN251017P00060000
55.00 P1.12+4.67%11905-14AZN251017P00055000


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