Stocks Options

LAST PRICE
80.2100
TODAY'S CHANGE (%)
Trending Up0.1900 (0.2374%)

Bid / Lots
79.7600/ 1
Ask / Lots
81.0000/ 2
Open / Previous Close
80.2200 / 80.0200
Day Range
Low 79.9700
High 80.5300
52 Week Range
Low 60.4700
High 80.8600
Volume
4,085,403
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 22.341

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AZNIn the Money	$39.75In the Money	$42.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	AZNOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$34.90In the Money	$37.25In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$29.75In the Money	$30.70In 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	$0.00Out of the Money	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$23.35In the Money	$27.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AZNOut of the Money	$0.00Out 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	$18.55In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	AZNOut of the Money	$0.00Out 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	$14.90In the Money	$18.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	AZNOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$14.15In the Money	$16.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	AZNOut of the Money	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$13.80In the Money	$16.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	AZNOut of the Money	$0.00Out 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	$12.30In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	AZNOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AZNIn the Money	$11.65In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	AZNOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
AZNIn the Money	$10.20In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$69.00	AZNOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AZNIn the Money	$9.35In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AZNOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	8Out of the Money
AZNIn the Money	$8.15In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$71.00	AZNOut of the Money	$0.00Out of the Money	$0.79Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$7.05In the Money	$9.20In the Money	$8.27In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$72.00	AZNOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
AZNIn the Money	$6.95In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$73.00	AZNOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money
AZNIn the Money	$5.40In the Money	$7.10In the Money	$5.44In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$74.00	AZNOut of the Money	$0.01Out of the Money	$0.40Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AZNIn the Money	$3.55In the Money	$7.35In the Money	$5.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$75.00	AZNOut of the Money	$0.01Out of the Money	$0.42Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money
AZNIn the Money	$2.63In the Money	$5.30In the Money	$1.75In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$76.00	AZNOut of the Money	$0.01Out of the Money	$0.66Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AZNIn the Money	$3.10In the Money	$3.50In the Money	$3.50In the Money	$0.08In the Money	1In the Money	82In the Money	Filter Table By Strike Price of$77.00	AZNOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	2Out of the Money	202Out of the Money
AZNIn the Money	$2.00In the Money	$2.51In the Money	$2.44In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$78.00	AZNNear the Money	$0.06Near the Money	$0.10Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	42Near the Money
AZNIn the Money	$1.44In the Money	$1.56In the Money	$1.63In the Money	$0.16In the Money	9In the Money	382In the Money	Filter Table By Strike Price of$79.00	AZNNear the Money	$0.19Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.14Near the Money	2Near the Money	130Near the Money
AZNUnderlying issue's last price	$0.78Underlying issue's last price	$0.83Underlying issue's last price	$0.90Underlying issue's last price	$0.02Underlying issue's last price	20Underlying issue's last price	348Underlying issue's last price	Filter Table By Strike Price of$80.00Underlying issue's last price	AZNUnderlying issue's last price	$0.50Underlying issue's last price	$0.54Underlying issue's last price	$0.48Underlying issue's last price	$-0.26Underlying issue's last price	46Underlying issue's last price	89Underlying issue's last price
AZNNear the Money	$0.34Near the Money	$0.38Near the Money	$0.42Near the Money	$0.01Near the Money	44Near the Money	244Near the Money	Filter Table By Strike Price of$81.00	AZNIn the Money	$1.06In the Money	$1.12In the Money	$1.06In the Money	$-0.04In the Money	21In the Money	149In the Money
AZNNear the Money	$0.04Near the Money	$0.22Near the Money	$0.13Near the Money	$-0.12Near the Money	43Near the Money	272Near the Money	Filter Table By Strike Price of$82.00	AZNIn the Money	$1.82In the Money	$1.99In the Money	$1.80In the Money	$0.00In the Money	---In the Money	197In the Money
AZNNear the Money	$0.04Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.06Near the Money	23Near the Money	28Near the Money	Filter Table By Strike Price of$83.00	AZNIn the Money	$2.71In the Money	$3.40In the Money	$2.48In the Money	$0.00In the Money	---In the Money	9In the Money
AZNOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.03Out of the Money	5Out of the Money	26Out of the Money	Filter Table By Strike Price of$84.00	AZNIn the Money	$1.77In the Money	$4.75In the Money	$4.80In the Money	$0.00In the Money	---In the Money	1In the Money
AZNOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$85.00	AZNIn the Money	$4.60In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	5Out of the Money	22Out of the Money	Filter Table By Strike Price of$86.00	AZNIn the Money	$4.20In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2Out of the Money	15Out of the Money	Filter Table By Strike Price of$87.00	AZNIn the Money	$6.20In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.40Out 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	$6.35In the Money	$9.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$89.00	AZNIn the Money	$7.25In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$90.00	AZNIn the Money	$7.80In the Money	$10.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$91.00	AZNIn the Money	$9.55In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$92.00	AZNIn the Money	$10.30In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.39Out 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$93.00	AZNIn the Money	$11.35In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$94.00	AZNIn the Money	$13.25In the Money	$15.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$95.00	AZNIn the Money	$14.25In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$96.00	AZNIn the Money	$14.80In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.79Out 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$97.00	AZNIn the Money	$15.50In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$1.27Out 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$98.00	AZNIn the Money	$16.05In the Money	$18.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.39Out 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$99.00	AZNIn the Money	$16.80In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$1.27Out 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	$17.95In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.79Out 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$101.00	AZNIn the Money	$18.85In the Money	$22.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$102.00	AZNIn the Money	$21.20In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$103.00	AZNIn the Money	$21.25In the Money	$24.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out 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	Filter Table By Strike Price of$104.00	AZNIn the Money	$21.75In the Money	$24.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	$0.00Out of the Money	$0.39Out 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$105.00	AZNIn the Money	$23.60In the Money	$25.90In 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 June 14, 2024)

Put Options (expires Friday June 14, 2024)