Stocks Options

LAST PRICE
65.6300
TODAY'S CHANGE (%)
Trending Up1.3700 (2.1320%)

Bid / Lots
65.5800/ 1
Ask / Lots
66.2800/ 6
Open / Previous Close
65.7000 / 64.2600
Day Range
Low 65.5650
High 66.4550
52 Week Range
Low 60.4700
High 87.6750
Volume
7,163,048
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.486

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AZNIn the Money	$20.30In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AZNIn the Money	$15.30In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AZNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$14.30In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	AZNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$13.30In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	AZNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$12.45In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	AZNOut of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$11.65In the Money	$11.80In the Money	$9.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$54.00	AZNOut of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$10.65In the Money	$10.80In the Money	$10.93In the Money	$10.93In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$55.00	AZNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AZNIn the Money	$9.65In the Money	$10.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	AZNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$7.65In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	AZNOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AZNIn the Money	$5.85In the Money	$8.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	AZNOut of the Money	---Out of the Money	$0.26Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AZNIn the Money	$6.65In the Money	$6.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	AZNOut of the Money	---Out of the Money	$0.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AZNIn the Money	$5.65In the Money	$5.85In the Money	$6.27In the Money	$2.24In the Money	12In the Money	12In the Money	Filter Table By Strike Price of$60.00	AZNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	8Out of the Money	19Out of the Money
AZNIn the Money	$4.65In the Money	$4.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	AZNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	126Out of the Money	228Out of the Money
AZNIn the Money	$3.65In the Money	$3.85In the Money	$2.14In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$62.00	AZNOut of the Money	---Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AZNIn the Money	$2.71In the Money	$2.86In the Money	$3.19In the Money	$1.67In the Money	4In the Money	63In the Money	Filter Table By Strike Price of$63.00	AZNNear the Money	$0.05Near the Money	$0.09Near the Money	$0.08Near the Money	$-0.46Near the Money	57Near the Money	180Near the Money
AZNIn the Money	$1.83In the Money	$1.97In the Money	$1.89In the Money	$0.89In the Money	126In the Money	328In the Money	Filter Table By Strike Price of$64.00	AZNNear the Money	$0.01Near the Money	$0.19Near the Money	$0.36Near the Money	$-0.57Near the Money	21Near the Money	101Near the Money
AZNUnderlying issue's last price	$1.09Underlying issue's last price	$1.16Underlying issue's last price	$1.12Underlying issue's last price	$0.70Underlying issue's last price	85Underlying issue's last price	672Underlying issue's last price	Filter Table By Strike Price of$65.00Underlying issue's last price	AZNUnderlying issue's last price	$0.39Underlying issue's last price	$0.43Underlying issue's last price	$0.40Underlying issue's last price	$-1.03Underlying issue's last price	13Underlying issue's last price	66Underlying issue's last price
AZNNear the Money	$0.54Near the Money	$0.59Near the Money	$0.59Near the Money	$0.38Near the Money	151Near the Money	106Near the Money	Filter Table By Strike Price of$66.00	AZNIn the Money	$0.64In the Money	$1.77In the Money	$0.67In the Money	$-0.73In the Money	60In the Money	94In the Money
AZNNear the Money	$0.23Near the Money	$0.28Near the Money	$0.23Near the Money	$0.14Near the Money	128Near the Money	207Near the Money	Filter Table By Strike Price of$67.00	AZNIn the Money	$1.50In the Money	$1.60In the Money	$1.44In the Money	$-0.76In the Money	21In the Money	178In the Money
AZNNear the Money	$0.09Near the Money	$0.14Near the Money	$0.12Near the Money	$0.05Near the Money	262Near the Money	89Near the Money	Filter Table By Strike Price of$68.00	AZNIn the Money	$2.32In the Money	$2.50In the Money	$4.26In the Money	$0.00In the Money	---In the Money	11In the Money
AZNOut of the Money	---Out of the Money	$0.11Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	7,302Out of the Money	76Out of the Money	Filter Table By Strike Price of$69.00	AZNIn the Money	$3.30In the Money	$3.45In the Money	$3.65In the Money	$0.00In the Money	---In the Money	5In the Money
AZNOut of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	119Out of the Money	114Out of the Money	Filter Table By Strike Price of$70.00	AZNIn the Money	$4.25In the Money	$4.45In the Money	$6.40In the Money	$0.00In the Money	---In the Money	22In the Money
AZNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$71.00	AZNIn the Money	$4.55In the Money	$5.45In the Money	$7.55In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$72.00	AZNIn the Money	$6.05In the Money	$8.05In the Money	$8.40In the Money	$0.00In the Money	---In the Money	6In the Money
AZNOut of the Money	---Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$73.00	AZNIn the Money	$7.25In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$74.00	AZNIn the Money	$7.25In the Money	$8.45In the Money	$9.45In the Money	$0.00In the Money	---In the Money	1In the Money
AZNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$75.00	AZNIn the Money	$9.25In the Money	$9.45In the Money	$4.36In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.19Out of the Money	$0.84Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$76.00	AZNIn the Money	$9.65In the Money	$11.40In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$77.00	AZNIn the Money	$11.25In the Money	$11.45In the Money	$2.54In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.18Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$78.00	AZNIn the Money	$11.40In the Money	$13.45In the Money	$2.84In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.18Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$79.00	AZNIn the Money	$12.95In the Money	$14.85In the Money	$15.35In the Money	$0.00In the Money	---In the Money	1In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$80.00	AZNIn the Money	$14.25In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$81.00	AZNIn the Money	$14.65In the Money	$15.50In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$82.00	AZNIn the Money	$15.50In the Money	$17.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$83.00	AZNIn the Money	$17.25In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$84.00	AZNIn the Money	$17.50In the Money	$18.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$85.00	AZNIn the Money	$19.25In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	AZNIn the Money	$19.50In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	AZNIn the Money	$21.00In the Money	$22.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	AZNIn the Money	$21.90In the Money	$22.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	AZNIn the Money	$22.35In the Money	$23.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$90.00	AZNIn the Money	$23.80In the Money	$26.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	AZNIn the Money	$27.30In the Money	$31.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	AZNIn the Money	$32.25In the Money	$35.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

AstraZeneca PLC
NASDAQ:AZNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)