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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,3531,6994541,465


AZN Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AZN Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AZN Jan 15, 2027 Exp. - Max Pain @ $65.00

Puts
Calls


AZN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
115.00 C0.95+26.67%4013504-25AZN270115C00115000
110.00 C0.90-9.09%3313905-14AZN270115C00110000
105.00 C1.18-7.81%24705-14AZN270115C00105000
100.00 C1.66-5.68%25305-14AZN270115C00100000
95.00 C2.20-5.98%28505-14AZN270115C00095000
90.00 C3.10+4.03%18005-15AZN270115C00090000
87.50 C4.65+3.33%23405-07AZN270115C00087500
85.00 C4.20-2.33%121805-15AZN270115C00085000
82.50 C5.00+8.70%513205-15AZN270115C00082500
80.00 C6.06+7.26%839705-16AZN270115C00080000
77.50 C6.91+4.22%25205-09AZN270115C00077500
75.00 C7.25-0.68%16105-15AZN270115C00075000
72.50 C7.77-12.10%114405-14AZN270115C00072500
70.00 C8.91-6.70%222205-14AZN270115C00070000
67.50 C10.98+9.80%226705-15AZN270115C00067500
65.00 C12.23+5.43%22,67205-15AZN270115C00065000
62.50 C13.66-15.52%22505-15AZN270115C00062500
60.00 C15.12+1.82%212605-15AZN270115C00060000
57.50 C16.71+5.43%2105-15AZN270115C00057500
55.00 C18.46-19.74%4505-15AZN270115C00055000
50.00 C21.92+6.41%420505-15AZN270115C00050000
47.50 C20.68+0.29%1411-07AZN270115C00047500
45.00 C28.03-3.78%11105-01AZN270115C00045000
42.50 C31.78-9.48%1110-30AZN270115C00042500
40.00 C24.45-15.69%11804-09AZN270115C00040000
37.50 C26.81-32.13%2404-09AZN270115C00037500
35.00 C42.85+4.00%1303-19AZN270115C00035000
32.50 C38.90+6.55%21105-12AZN270115C00032500
Puts
StrikePriceChangeVolOILastContract Name
115.00 P00%0AZN270115P00115000
110.00 P35.950%1102-13AZN270115P00110000
105.00 P00%0AZN270115P00105000
100.00 P00%0AZN270115P00100000
95.00 P22.70-1.30%2902-19AZN270115P00095000
90.00 P24.18+20.60%1205-14AZN270115P00090000
87.50 P18.15+18.63%1704-30AZN270115P00087500
85.00 P16.35-21.92%15604-30AZN270115P00085000
82.50 P14.65+28.51%17304-30AZN270115P00082500
80.00 P17.39+64.06%13004-08AZN270115P00080000
77.50 P12.50-31.28%203105-07AZN270115P00077500
75.00 P8.70+13.13%52103-25AZN270115P00075000
72.50 P10.92+0.18%509805-14AZN270115P00072500
70.00 P9.55+0.63%5012605-15AZN270115P00070000
67.50 P8.31+0.73%2519305-15AZN270115P00067500
65.00 P7.20-2.04%1047805-15AZN270115P00065000
62.50 P6.60+43.48%110205-12AZN270115P00062500
60.00 P5.30+9.28%3810505-09AZN270115P00060000
57.50 P4.96+75.89%212104-14AZN270115P00057500
55.00 P4.90+1.45%9217704-10AZN270115P00055000
50.00 P2.44-5.43%82505-16AZN270115P00050000
47.50 P2.03-6.88%41305-16AZN270115P00047500
45.00 P1.79-3.76%22605-15AZN270115P00045000
42.50 P1.52+7.04%21605-14AZN270115P00042500
40.00 P1.80+185.71%31004-09AZN270115P00040000
37.50 P1.18+18.00%3304-07AZN270115P00037500
35.00 P0.40-52.94%21103-25AZN270115P00035000
32.50 P0.45+60.71%1018505-01AZN270115P00032500


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