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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
79646276


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 @ $62.50

Puts
Calls


AZN Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
100.00 C2.70+9.31%4305-16AZN270617C00100000
95.00 C3.65-16.09%2205-16AZN270617C00095000
90.00 C00%0AZN270617C00090000
85.00 C5.500%202005-08AZN270617C00085000
80.00 C8.95+14.01%8805-02AZN270617C00080000
77.50 C00%0AZN270617C00077500
75.00 C10.87+10.92%31305-05AZN270617C00075000
72.50 C8.88-7.50%21105-14AZN270617C00072500
70.00 C10.700.00%1705-13AZN270617C00070000
67.50 C10.85-0.55%4605-15AZN270617C00067500
65.00 C12.85-6.88%41105-15AZN270617C00065000
62.50 C15.100%545105-12AZN270617C00062500
60.00 C15.15-8.18%11105-14AZN270617C00060000
55.00 C00%0AZN270617C00055000
50.00 C00%0AZN270617C00050000
47.50 C00%0AZN270617C00047500
45.00 C00%0AZN270617C00045000
42.50 C00%0AZN270617C00042500
40.00 C00%0AZN270617C00040000
37.50 C00%0AZN270617C00037500
35.00 C00%0AZN270617C00035000
Puts
StrikePriceChangeVolOILastContract Name
100.00 P00%0AZN270617P00100000
95.00 P00%0AZN270617P00095000
90.00 P00%0AZN270617P00090000
85.00 P00%0AZN270617P00085000
80.00 P00%0AZN270617P00080000
77.50 P00%0AZN270617P00077500
75.00 P00%0AZN270617P00075000
72.50 P11.150%2105-16AZN270617P00072500
70.00 P8.60-11.34%4505-02AZN270617P00070000
67.50 P9.400%2205-08AZN270617P00067500
65.00 P7.50-8.54%2705-16AZN270617P00065000
62.50 P6.80-2.16%23812905-16AZN270617P00062500
60.00 P5.90-4.84%23812505-16AZN270617P00060000
55.00 P4.55+6.81%1105-15AZN270617P00055000
50.00 P3.300%1105-15AZN270617P00050000
47.50 P00%0AZN270617P00047500
45.00 P2.22-9.39%1205-13AZN270617P00045000
42.50 P2.02+7.45%4405-16AZN270617P00042500
40.00 P1.71+5.56%4305-16AZN270617P00040000
37.50 P1.370%2205-14AZN270617P00037500
35.00 P00%0AZN270617P00035000


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