Stocks Options

LAST PRICE
78.3800
TODAY'S CHANGE (%)
Trending Down-0.5200 (-0.6591%)

Bid / Lots
78.4000/ 1
Ask / Lots
79.4300/ 6
Open / Previous Close
78.5500 / 78.9000
Day Range
Low 78.1400
High 78.6800
52 Week Range
Low 60.4700
High 87.6750
Volume
3,373,213
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 19.618

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AZNIn the Money	$31.60In the Money	$35.00In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AZNIn the Money	$26.80In the Money	$29.85In 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	$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	$23.10In the Money	$23.60In the Money	$28.91In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$55.00	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	7Out of the Money
AZNIn the Money	$18.05In the Money	$18.60In the Money	$18.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	AZNOut of the Money	---Out of the Money	$0.45Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AZNIn the Money	$13.05In the Money	$13.50In the Money	$14.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$65.00	AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AZNIn the Money	$10.50In 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$67.50	AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,024Out of the Money
AZNIn the Money	$9.05In the Money	$9.60In the Money	$10.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$69.00	AZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AZNIn the Money	$8.05In the Money	$8.65In the Money	$9.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$70.00	AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	655Out of the Money
AZNIn the Money	$7.15In the Money	$7.60In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$71.00	AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
AZNIn the Money	$6.05In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.00	AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AZNIn the Money	$5.75In the Money	$5.95In the Money	$14.59In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$72.50	AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
AZNIn the Money	$5.05In the Money	$5.65In 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	---Out of the Money	$0.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AZNIn the Money	$4.15In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$74.00	AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	100Out of the Money	3Out of the Money
AZNIn the Money	$2.02In the Money	$3.50In the Money	$3.55In the Money	$-0.80In the Money	3In the Money	668In the Money	Filter Table By Strike Price of$75.00	AZNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	18Out of the Money	891Out of the Money
AZNIn the Money	$0.90In the Money	$2.74In the Money	$2.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$76.00	AZNNear the Money	---Near the Money	$0.22Near the Money	$0.04Near the Money	$-0.18Near the Money	15Near the Money	51Near the Money
AZNIn the Money	$1.09In the Money	$1.52In the Money	$1.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$77.00	AZNNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-0.03Near the Money	43Near the Money	989Near the Money
AZNIn the Money	$0.71In the Money	$1.00In the Money	$1.46In the Money	$0.00In the Money	---In the Money	265In the Money	Filter Table By Strike Price of$77.50	AZNNear the Money	---Near the Money	$0.23Near the Money	$0.05Near the Money	$0.00Near the Money	12Near the Money	1,364Near the Money
AZNUnderlying issue's last price	$0.16Underlying issue's last price	$0.58Underlying issue's last price	$0.48Underlying issue's last price	$-0.72Underlying issue's last price	5Underlying issue's last price	47Underlying issue's last price	Filter Table By Strike Price of$78.00Underlying issue's last price	AZNUnderlying issue's last price	---Underlying issue's last price	$0.33Underlying issue's last price	$0.02Underlying issue's last price	$-0.09Underlying issue's last price	47Underlying issue's last price	238Underlying issue's last price
AZNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.33Near the Money	127Near the Money	954Near the Money	Filter Table By Strike Price of$79.00	AZNIn the Money	$0.44In the Money	$0.89In the Money	$0.77In the Money	$0.34In the Money	81In the Money	461In the Money
AZNNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.05Near the Money	818Near the Money	2,429Near the Money	Filter Table By Strike Price of$80.00	AZNIn the Money	$1.39In the Money	$1.89In the Money	$1.70In the Money	$0.82In the Money	117In the Money	2,022In the Money
AZNNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	101Near the Money	203Near the Money	Filter Table By Strike Price of$81.00	AZNIn the Money	$1.33In the Money	$3.90In the Money	$2.33In the Money	$0.00In the Money	---In the Money	59In the Money
AZNOut of the Money	---Out of the Money	$0.24Out of the Money	$0.04Out of the Money	$0.02Out of the Money	10Out of the Money	36Out of the Money	Filter Table By Strike Price of$82.00	AZNIn the Money	$2.01In the Money	$4.90In the Money	$3.70In the Money	$0.55In the Money	1In the Money	65In the Money
AZNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.09Out of the Money	1Out of the Money	481Out of the Money	Filter Table By Strike Price of$82.50	AZNIn the Money	$3.85In the Money	$5.65In the Money	$4.48In the Money	$0.49In the Money	2In the Money	93In the Money
AZNOut of the Money	---Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.02Out of the Money	12Out of the Money	702Out of the Money	Filter Table By Strike Price of$83.00	AZNIn the Money	$2.56In the Money	$6.60In the Money	$4.05In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.17Out of the Money	$0.16Out of the Money	7Out of the Money	137Out of the Money	Filter Table By Strike Price of$84.00	AZNIn the Money	$3.55In the Money	$7.60In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1,000In the Money
AZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	10,780Out of the Money	Filter Table By Strike Price of$85.00	AZNIn the Money	$5.00In the Money	$7.90In the Money	$5.90In the Money	$0.00In the Money	---In the Money	2,001In the Money
AZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,144Out of the Money	Filter Table By Strike Price of$86.00	AZNIn the Money	$5.55In the Money	$9.60In the Money	$6.80In the Money	$0.00In the Money	---In the Money	3In the Money
AZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money	Filter Table By Strike Price of$87.00	AZNIn the Money	$6.55In the Money	$10.60In the Money	$8.02In the Money	$0.00In the Money	---In the Money	221In the Money
AZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	644Out of the Money	Filter Table By Strike Price of$87.50	AZNIn the Money	$7.05In the Money	$11.10In the Money	$7.25In the Money	$0.00In the Money	---In the Money	3In the Money
AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$88.00	AZNIn the Money	$7.55In the Money	$11.60In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.28Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$89.00	AZNIn the Money	$8.55In the Money	$12.60In the Money	$2.28In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7,144Out of the Money	Filter Table By Strike Price of$90.00	AZNIn the Money	$9.55In the Money	$13.60In the Money	$9.95In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.28Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$91.00	AZNIn the Money	$10.55In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$92.00	AZNIn the Money	$11.55In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$93.00	AZNIn the Money	$12.55In the Money	$16.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.28Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$94.00	AZNIn the Money	$13.55In the Money	$17.60In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$95.00	AZNIn the Money	$14.55In the Money	$18.60In the Money	$10.20In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$100.00	AZNIn the Money	$19.95In the Money	$22.90In the Money	$15.20In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out 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	Filter Table By Strike Price of$105.00	AZNIn the Money	$24.60In the Money	$28.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out 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	Filter Table By Strike Price of$110.00	AZNIn the Money	$30.30In the Money	$32.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$1.99Out 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$115.00	AZNIn the Money	$35.30In the Money	$37.90In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)