Stocks Options

LAST PRICE
64.4900
TODAY'S CHANGE (%)
Trending Down-0.2000 (-0.3092%)

Bid / Lots
64.6500/ 1
Ask / Lots
65.0000/ 2
Open / Previous Close
64.7800 / 64.6900
Day Range
Low 64.2700
High 65.0400
52 Week Range
Low 60.4700
High 87.6750
Volume
10,277,863
above 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 20.323

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AZNIn the Money	$17.70In the Money	$21.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
AZNIn the Money	$16.90In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$17.70In the Money	$18.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$17.20In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$16.95In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$16.40In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$15.95In the Money	$16.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.50	AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$15.45In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$14.45In the Money	$14.70In the Money	$22.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	AZNOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AZNIn the Money	$13.45In the Money	$13.70In 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	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AZNIn the Money	$12.40In the Money	$12.70In 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	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$9.45In the Money	$11.70In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$9.45In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	AZNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$9.50In the Money	$9.75In the Money	$16.65In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$55.00	AZNOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AZNIn the Money	$8.50In the Money	$8.75In 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	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$7.55In the Money	$7.80In 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	$0.05Out of the Money	$0.17Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	4Out of the Money	9Out of the Money
AZNIn the Money	$6.55In the Money	$6.80In 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	$0.12Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.06Out of the Money	4Out of the Money	185Out of the Money
AZNIn the Money	$6.00In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.50	AZNOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.16Out of the Money	20Out of the Money	---Out of the Money
AZNIn the Money	$5.55In the Money	$5.90In 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	$0.19Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.08Out of the Money	4Out of the Money	183Out of the Money
AZNIn the Money	$4.80In the Money	$5.00In the Money	$5.01In the Money	$0.19In the Money	5In the Money	12In the Money	Filter Table By Strike Price of$60.00	AZNOut of the Money	$0.30Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.05Out of the Money	57Out of the Money	1,189Out of the Money
AZNIn the Money	$4.00In the Money	$4.20In the Money	$4.30In the Money	$0.17In the Money	36In the Money	36In the Money	Filter Table By Strike Price of$61.00	AZNOut of the Money	$0.46Out of the Money	$0.52Out of the Money	$0.47Out of the Money	$-0.15Out of the Money	21Out of the Money	168Out of the Money
AZNIn the Money	$3.20In the Money	$3.35In the Money	$3.31In the Money	$0.33In the Money	1In the Money	115In the Money	Filter Table By Strike Price of$62.00	AZNNear the Money	$0.67Near the Money	$0.75Near the Money	$0.73Near the Money	$-0.15Near the Money	10Near the Money	204Near the Money
AZNIn the Money	$2.88In the Money	$3.10In the Money	$2.84In the Money	$0.00In the Money	---In the Money	222In the Money	Filter Table By Strike Price of$62.50	AZNNear the Money	$0.84Near the Money	$0.90Near the Money	$0.86Near the Money	$-0.19Near the Money	3Near the Money	214Near the Money
AZNIn the Money	$2.58In the Money	$2.64In the Money	$2.55In the Money	$-0.07In the Money	2In the Money	101In the Money	Filter Table By Strike Price of$63.00	AZNNear the Money	$1.01Near the Money	$1.07Near the Money	$1.04Near the Money	$0.02Near the Money	26Near the Money	1,682Near the Money
AZNUnderlying issue's last price	$1.99Underlying issue's last price	$2.07Underlying issue's last price	$2.04Underlying issue's last price	$-0.18Underlying issue's last price	58Underlying issue's last price	310Underlying issue's last price	Filter Table By Strike Price of$64.00Underlying issue's last price	AZNUnderlying issue's last price	$1.42Underlying issue's last price	$1.48Underlying issue's last price	$1.45Underlying issue's last price	$-0.24Underlying issue's last price	62Underlying issue's last price	680Underlying issue's last price
AZNNear the Money	$1.45Near the Money	$1.58Near the Money	$1.51Near the Money	$-0.16Near the Money	161Near the Money	1,566Near the Money	Filter Table By Strike Price of$65.00	AZNIn the Money	$1.92In the Money	$1.99In the Money	$1.95In the Money	$-0.05In the Money	1,003In the Money	2,234In the Money
AZNNear the Money	$1.08Near the Money	$1.14Near the Money	$1.12Near the Money	$-0.07Near the Money	50Near the Money	1,148Near the Money	Filter Table By Strike Price of$66.00	AZNIn the Money	$2.52In the Money	$2.61In the Money	$2.59In the Money	$-0.25In the Money	3In the Money	393In the Money
AZNNear the Money	$0.74Near the Money	$0.82Near the Money	$0.82Near the Money	$-0.08Near the Money	49Near the Money	3,039Near the Money	Filter Table By Strike Price of$67.00	AZNIn the Money	$3.05In the Money	$3.30In the Money	$3.13In the Money	$-0.64In the Money	6In the Money	57In the Money
AZNOut of the Money	$0.66Out of the Money	$0.84Out of the Money	$0.65Out of the Money	$0.00Out of the Money	41Out of the Money	3,434Out of the Money	Filter Table By Strike Price of$67.50	AZNIn the Money	$3.55In the Money	$3.70In the Money	$3.51In the Money	$-0.16In the Money	1In the Money	592In the Money
AZNOut of the Money	$0.51Out of the Money	$0.57Out of the Money	$0.55Out of the Money	$-0.05Out of the Money	89Out of the Money	709Out of the Money	Filter Table By Strike Price of$68.00	AZNIn the Money	$3.95In the Money	$4.10In the Money	$4.15In the Money	$-0.35In the Money	43In the Money	492In the Money
AZNOut of the Money	$0.34Out of the Money	$0.39Out of the Money	$0.36Out of the Money	$-0.10Out of the Money	1Out of the Money	120Out of the Money	Filter Table By Strike Price of$69.00	AZNIn the Money	$4.75In the Money	$4.90In the Money	$3.93In the Money	$0.00In the Money	---In the Money	102In the Money
AZNOut of the Money	$0.21Out of the Money	$0.31Out of the Money	$0.27Out of the Money	$-0.03Out of the Money	167Out of the Money	1,573Out of the Money	Filter Table By Strike Price of$70.00	AZNIn the Money	$5.55In the Money	$5.80In the Money	$5.60In the Money	$-0.50In the Money	72In the Money	5,429In the Money
AZNOut of the Money	$0.14Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	22Out of the Money	1,613Out of the Money	Filter Table By Strike Price of$71.00	AZNIn the Money	$6.50In the Money	$6.70In the Money	$7.40In the Money	$0.00In the Money	---In the Money	484In the Money
AZNOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	15Out of the Money	488Out of the Money	Filter Table By Strike Price of$72.00	AZNIn the Money	$7.40In the Money	$7.65In the Money	$5.84In the Money	$0.00In the Money	---In the Money	462In the Money
AZNOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	56Out of the Money	58Out of the Money	Filter Table By Strike Price of$72.50	AZNIn the Money	$7.95In the Money	$8.15In the Money	$8.75In the Money	$0.00In the Money	---In the Money	1,664In the Money
AZNOut of the Money	$0.03Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	110Out of the Money	38Out of the Money	Filter Table By Strike Price of$73.00	AZNIn the Money	$8.45In the Money	$8.65In the Money	$2.91In the Money	$0.00In the Money	---In the Money	179In the Money
AZNOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.02Out of the Money	2Out of the Money	1,001Out of the Money	Filter Table By Strike Price of$74.00	AZNIn the Money	$9.40In the Money	$9.60In the Money	$9.85In the Money	$0.00In the Money	---In the Money	16In the Money
AZNOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	6Out of the Money	317Out of the Money	Filter Table By Strike Price of$75.00	AZNIn the Money	$10.30In the Money	$10.60In the Money	$10.66In the Money	$0.11In the Money	8In the Money	4,062In the Money
AZNOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	9Out of the Money	280Out of the Money	Filter Table By Strike Price of$76.00	AZNIn the Money	$11.30In the Money	$11.60In the Money	$2.63In the Money	$0.00In the Money	---In the Money	46In the Money
AZNOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$77.00	AZNIn the Money	$12.35In the Money	$12.60In the Money	$12.95In the Money	$0.00In the Money	---In the Money	20In the Money
AZNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	155Out of the Money	2,024Out of the Money	Filter Table By Strike Price of$77.50	AZNIn the Money	$12.80In the Money	$13.10In the Money	$13.33In the Money	$0.00In the Money	---In the Money	106In the Money
AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$78.00	AZNIn the Money	$13.35In the Money	$15.45In the Money	$3.80In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,442Out of the Money	Filter Table By Strike Price of$79.00	AZNIn the Money	$14.35In the Money	$16.55In the Money	$7.68In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	5Out of the Money	7,299Out of the Money	Filter Table By Strike Price of$80.00	AZNIn the Money	$15.35In the Money	$15.60In the Money	$15.10In the Money	$9.98In the Money	1In the Money	1In the Money
AZNOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$81.00	AZNIn the Money	$16.35In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money	Filter Table By Strike Price of$82.00	AZNIn the Money	$16.40In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,964Out of the Money	Filter Table By Strike Price of$82.50	AZNIn the Money	$17.85In the Money	$18.10In the Money	$18.00In the Money	$0.00In the Money	---In the Money	291In the Money
AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$83.00	AZNIn the Money	$17.45In the Money	$18.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$84.00	AZNIn the Money	$19.35In the Money	$21.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	758Out of the Money	Filter Table By Strike Price of$85.00	AZNIn the Money	$19.60In the Money	$20.55In the Money	$20.35In the Money	$0.00In the Money	---In the Money	179In the Money
AZNOut of the Money	---Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$86.00	AZNIn the Money	$20.35In the Money	$21.60In the Money	$9.90In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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$87.00	AZNIn the Money	$22.30In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	813Out of the Money	Filter Table By Strike Price of$87.50	AZNIn the Money	$22.85In the Money	$25.05In the Money	$9.95In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$88.00	AZNIn the Money	$22.15In 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	$0.13Out 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$89.00	AZNIn the Money	$23.40In the Money	$25.55In the Money	$14.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	90Out of the Money	Filter Table By Strike Price of$90.00	AZNIn the Money	$24.30In the Money	$26.85In the Money	$11.95In the Money	$0.00In the Money	---In the Money	1In the Money
AZNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$92.50	AZNIn the Money	$26.75In the Money	$29.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.33Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money	Filter Table By Strike Price of$95.00	AZNIn the Money	$29.25In the Money	$31.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$100.00	AZNIn the Money	$35.20In the Money	$36.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.12Out 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	$39.30In the Money	$41.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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	$43.95In the Money	$46.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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$115.00	AZNIn the Money	$49.40In the Money	$50.90In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)