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 Jun 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,051	529	222	2,102

AZN Jun 17, 2027 Exp. - Volume by Strike

Puts

Calls

AZN Jun 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

AZN Jun 17, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

AZN Jun 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 C	1.30	0%	1	1	11-05	AZN270617C00125000
120.00 C	1.72	-29.22%	1	6	11-05	AZN270617C00120000
115.00 C	2.21	-11.95%	2	16	10-30	AZN270617C00115000
110.00 C	1.75	+22.38%	13	19	09-30	AZN270617C00110000
105.00 C	4.40	+83.33%	1	25	10-22	AZN270617C00105000
100.00 C	5.65	-5.83%	1	31	10-22	AZN270617C00100000
95.00 C	7.43	+6.91%	1	69	10-27	AZN270617C00095000
92.50 C	8.05	+3.87%	2	6	10-22	AZN270617C00092500
90.00 C	8.90	-1.11%	3	112	10-28	AZN270617C00090000
87.50 C	10.10	-12.40%	2	13	10-22	AZN270617C00087500
85.00 C	10.30	-8.44%	1	231	10-28	AZN270617C00085000
82.50 C	12.50	+3.31%	2	24	10-22	AZN270617C00082500
80.00 C	13.95	+0.72%	1	47	10-23	AZN270617C00080000
77.50 C	15.30	-1.54%	2	10	10-22	AZN270617C00077500
75.00 C	16.50	-2.08%	1	275	10-23	AZN270617C00075000
72.50 C	18.10	-1.90%	1	53	10-23	AZN270617C00072500
70.00 C	19.80	-1.74%	1	4,496	10-23	AZN270617C00070000
67.50 C	21.35	-2.51%	1	21	10-23	AZN270617C00067500
65.00 C	23.75	+9.45%	2	35	10-22	AZN270617C00065000
62.50 C	25.65	0.00%	2	50	11-06	AZN270617C00062500
60.00 C	27.25	-4.05%	2	17	10-23	AZN270617C00060000
55.00 C	32.90	+15.64%	2	4	10-14	AZN270617C00055000
50.00 C	35.60	+11.25%	2	4	10-23	AZN270617C00050000
47.50 C	0	0%	0			AZN270617C00047500
45.00 C	30.27	+4.06%	1	1	07-29	AZN270617C00045000
42.50 C	0	0%	0			AZN270617C00042500
40.00 C	34.81	-4.63%	2	9	08-06	AZN270617C00040000
37.50 C	0	0%	0			AZN270617C00037500
35.00 C	49.55	+20.56%	1	5	10-16	AZN270617C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
125.00 P	0	0%	0			AZN270617P00125000
120.00 P	0	0%	0			AZN270617P00120000
115.00 P	29.96	0%	2	1	10-06	AZN270617P00115000
110.00 P	25.81	0%	2	0	10-06	AZN270617P00110000
105.00 P	22.29	+1.83%	2	3	10-14	AZN270617P00105000
100.00 P	17.75	-34.38%	1	22	10-07	AZN270617P00100000
95.00 P	14.85	-9.45%	2	28	10-06	AZN270617P00095000
92.50 P	13.65	+6.64%	1	2	10-13	AZN270617P00092500
90.00 P	12.20	+5.63%	1	85	10-13	AZN270617P00090000
87.50 P	11.00	+0.92%	1	25	10-15	AZN270617P00087500
85.00 P	9.25	+0.54%	2	56	10-09	AZN270617P00085000
82.50 P	8.89	+0.45%	2	35	11-06	AZN270617P00082500
80.00 P	7.70	+6.94%	1	27	10-22	AZN270617P00080000
77.50 P	6.65	+7.26%	1	70	10-15	AZN270617P00077500
75.00 P	5.85	-3.31%	1	103	10-22	AZN270617P00075000
72.50 P	5.65	+7.62%	1	9	11-03	AZN270617P00072500
70.00 P	5.02	+2.45%	1	135	11-05	AZN270617P00070000
67.50 P	4.20	+6.33%	2	231	11-03	AZN270617P00067500
65.00 P	3.60	+7.14%	1	99	11-03	AZN270617P00065000
62.50 P	3.05	+12.96%	2	340	11-03	AZN270617P00062500
60.00 P	2.52	+6.33%	4	397	10-31	AZN270617P00060000
55.00 P	1.63	-25.91%	6	135	10-06	AZN270617P00055000
50.00 P	1.26	-7.35%	1	265	08-22	AZN270617P00050000
47.50 P	0.91	-17.27%	1	128	10-29	AZN270617P00047500
45.00 P	0.74	-12.94%	1	9	10-29	AZN270617P00045000
42.50 P	0.62	-64.97%	1	6	10-15	AZN270617P00042500
40.00 P	0.50	-33.33%	1	105	10-15	AZN270617P00040000
37.50 P	0.50	+2.04%	2	7	10-31	AZN270617P00037500
35.00 P	0.36	-14.29%	2	1	10-31	AZN270617P00035000

Share