Dark

Check out our API

AZN
AstraZeneca PLC
stock NASDAQ ADR

At Close

Nov 7, 2025 3:59:57 PM EST

84.60USD+0.961%(+0.81)4,105,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:28:30 AM EST

84.45USD+0.788%(+0.66)33,352

After-hours

Nov 7, 2025 4:40:30 PM EST

84.58USD-0.018%(-0.02)11,274

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Apr 17, 2026 Jan 15, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,936	9,986	744	9,581

AZN Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

AZN Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

AZN Dec 19, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

AZN Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	0	0%	0			AZN251219C00125000
120.00 C	0	0%	0			AZN251219C00120000
115.00 C	0	0%	0			AZN251219C00115000
110.00 C	0.08	-57.89%	1	10	10-09	AZN251219C00110000
105.00 C	0.07	-36.36%	1	113	10-21	AZN251219C00105000
100.00 C	0.08	+33.33%	20	258	11-06	AZN251219C00100000
95.00 C	0.19	+35.71%	1	175	11-06	AZN251219C00095000
92.50 C	0.35	+29.63%	13	102	11-06	AZN251219C00092500
90.00 C	0.69	+53.33%	54	4,643	11-06	AZN251219C00090000
87.50 C	1.30	+62.50%	65	1,493	11-06	AZN251219C00087500
85.00 C	2.26	+58.04%	67	3,192	11-06	AZN251219C00085000
82.50 C	3.60	+48.15%	51	670	11-06	AZN251219C00082500
80.00 C	5.31	+47.50%	15	2,965	11-06	AZN251219C00080000
77.50 C	5.45	-5.87%	8	139	11-05	AZN251219C00077500
75.00 C	9.50	+27.52%	1	320	11-06	AZN251219C00075000
72.50 C	12.28	+4.42%	1	123	11-06	AZN251219C00072500
70.00 C	14.40	+19.01%	2	188	11-06	AZN251219C00070000
67.50 C	16.80	-2.44%	5	163	11-06	AZN251219C00067500
65.00 C	19.58	-9.85%	10	185	10-17	AZN251219C00065000
62.50 C	15.60	0.00%	5	153	09-22	AZN251219C00062500
60.00 C	17.43	+15.13%	1	2	09-30	AZN251219C00060000
55.00 C	15.67	-2.49%	3	5	07-17	AZN251219C00055000
50.00 C	24.71	+17.00%	6	23	07-29	AZN251219C00050000
47.50 C	0	0%	0			AZN251219C00047500
45.00 C	0	0%	0			AZN251219C00045000
42.50 C	0	0%	0			AZN251219C00042500
40.00 C	0	0%	0			AZN251219C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			AZN251219P00125000
120.00 P	0	0%	0			AZN251219P00120000
115.00 P	0	0%	0			AZN251219P00115000
110.00 P	38.45	0%	10	10	07-28	AZN251219P00110000
105.00 P	0	0%	0			AZN251219P00105000
100.00 P	15.55	+8.67%	2	1	10-17	AZN251219P00100000
95.00 P	11.03	+8.24%	4	80	10-22	AZN251219P00095000
92.50 P	9.30	+6.04%	8	9	10-24	AZN251219P00092500
90.00 P	9.00	+6.51%	5	110	11-05	AZN251219P00090000
87.50 P	6.40	+9.40%	20	159	11-05	AZN251219P00087500
85.00 P	3.09	-32.83%	60	375	11-06	AZN251219P00085000
82.50 P	1.87	-37.67%	20	1,542	11-06	AZN251219P00082500
80.00 P	1.06	-48.29%	42	723	11-06	AZN251219P00080000
77.50 P	0.60	-45.95%	3	847	11-06	AZN251219P00077500
75.00 P	0.37	-50.00%	11	2,874	11-06	AZN251219P00075000
72.50 P	0.19	-56.82%	15	513	11-06	AZN251219P00072500
70.00 P	0.24	-7.69%	19	623	11-05	AZN251219P00070000
67.50 P	0.18	0.00%	5	386	10-23	AZN251219P00067500
65.00 P	0.08	-27.27%	11	379	11-06	AZN251219P00065000
62.50 P	0.07	-36.36%	1	243	10-27	AZN251219P00062500
60.00 P	0.10	+42.86%	40	1,259	10-29	AZN251219P00060000
55.00 P	0.02	-75.00%	1	172	10-27	AZN251219P00055000
50.00 P	0.27	-3.57%	1	5	07-24	AZN251219P00050000
47.50 P	0.04	0%	1	1	09-05	AZN251219P00047500
45.00 P	0.03	-62.50%	1	4	09-24	AZN251219P00045000
42.50 P	0.02	-60.00%	1	4	09-22	AZN251219P00042500
40.00 P	0.05	+25.00%	1	6	10-21	AZN251219P00040000

Share