Stocks Options

LAST PRICE
67.2000
TODAY'S CHANGE (%)
Trending Up0.8400 (1.2658%)

Bid / Lots
67.1700/ 1
Ask / Lots
67.3500/ 4
Open / Previous Close
66.6900 / 66.3600
Day Range
Low 66.5500
High 67.3200
52 Week Range
Low 60.4700
High 87.6750
Volume
4,989,105
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 20.428

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	$21.55In the Money	$22.45In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AZNIn the Money	$17.10In 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$50.00	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
AZNIn the Money	$14.80In the Money	$17.35In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$14.35In the Money	$15.40In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$13.35In the Money	$14.40In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$12.25In the Money	$15.10In the Money	$13.05In the Money	$3.06In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$54.00	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
AZNIn the Money	$11.35In the Money	$13.75In the Money	$11.26In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$55.00	AZNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AZNIn the Money	$10.35In the Money	$13.10In 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	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AZNIn the Money	$9.45In the Money	$12.10In 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	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AZNIn the Money	$8.45In the Money	$11.10In 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	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AZNIn the Money	$7.45In the Money	$8.45In 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	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AZNIn the Money	$6.45In the Money	$7.65In the Money	$6.27In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$60.00	AZNOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AZNIn the Money	$5.60In the Money	$7.35In 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	$0.17Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money
AZNIn the Money	$4.95In the Money	$5.55In 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	$0.19Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AZNIn the Money	$2.43In the Money	$4.30In the Money	$3.35In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$63.00	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	127Out of the Money
AZNIn the Money	$3.15In the Money	$3.50In the Money	$3.03In the Money	$0.49In the Money	8In the Money	325In the Money	Filter Table By Strike Price of$64.00	AZNOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	197Out of the Money
AZNIn the Money	$2.14In the Money	$2.32In the Money	$2.10In the Money	$0.64In the Money	11In the Money	622In the Money	Filter Table By Strike Price of$65.00	AZNNear the Money	$0.01Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.04Near the Money	10Near the Money	54Near the Money
AZNIn the Money	$1.09In the Money	$1.47In the Money	$1.10In the Money	$0.60In the Money	4In the Money	131In the Money	Filter Table By Strike Price of$66.00	AZNNear the Money	---Near the Money	$0.54Near the Money	$0.04Near the Money	$-0.22Near the Money	10Near the Money	138Near the Money
AZNUnderlying issue's last price	$0.22Underlying issue's last price	$0.66Underlying issue's last price	$0.37Underlying issue's last price	$0.13Underlying issue's last price	264Underlying issue's last price	479Underlying issue's last price	Filter Table By Strike Price of$67.00Underlying issue's last price	AZNUnderlying issue's last price	$0.10Underlying issue's last price	$0.19Underlying issue's last price	$0.20Underlying issue's last price	$-0.90Underlying issue's last price	19Underlying issue's last price	228Underlying issue's last price
AZNNear the Money	$0.04Near the Money	$0.08Near the Money	$0.07Near the Money	$0.02Near the Money	77Near the Money	414Near the Money	Filter Table By Strike Price of$68.00	AZNIn the Money	$0.58In the Money	$1.02In the Money	$4.26In the Money	$0.00In the Money	---In the Money	11In the Money
AZNNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.03Near the Money	5Near the Money	6,048Near the Money	Filter Table By Strike Price of$69.00	AZNIn the Money	$1.67In the Money	$2.78In the Money	$3.65In the Money	$0.00In the Money	---In the Money	5In the Money
AZNNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	295Near the Money	Filter Table By Strike Price of$70.00	AZNIn the Money	$1.22In the Money	$2.95In the Money	$6.40In the Money	$0.00In the Money	---In the Money	22In the Money
AZNOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$71.00	AZNIn the Money	$2.21In the Money	$5.35In the Money	$7.55In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.11Out 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	$4.45In the Money	$5.05In the Money	$4.80In the Money	$-3.60In the Money	3In the Money	6In 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	12Out of the Money	Filter Table By Strike Price of$73.00	AZNIn the Money	$5.45In the Money	$7.70In 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$74.00	AZNIn the Money	$6.50In the Money	$7.05In the Money	$7.75In 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	$0.10Out 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	$6.10In 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	$0.13Out 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	$8.15In the Money	$10.55In the Money	$5.50In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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	$7.85In the Money	$10.60In the Money	$2.54In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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	$8.85In the Money	$11.70In the Money	$2.84In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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	$9.95In the Money	$12.70In the Money	$15.35In the Money	$0.00In the Money	---In the Money	1In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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	$12.10In the Money	$13.70In 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	$0.06Out 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	$11.85In the Money	$14.70In the Money	$9.30In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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	$12.90In the Money	$15.70In 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	$0.04Out 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	$13.90In the Money	$16.70In 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	$0.95Out 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	$14.90In the Money	$17.70In 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	$0.03Out 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	$17.15In the Money	$18.70In 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$86.00	AZNIn the Money	$16.90In the Money	$19.70In 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$87.00	AZNIn the Money	$17.80In the Money	$20.70In 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$88.00	AZNIn the Money	$19.05In the Money	$21.70In 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	$20.00In the Money	$22.70In 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	$0.14Out 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	$20.95In the Money	$23.70In 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$95.00	AZNIn the Money	$25.80In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AZNOut of the Money	---Out of the Money	$0.13Out 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$100.00	AZNIn the Money	$30.80In the Money	$34.90In 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 29, 2024)

Put Options (expires Friday November 29, 2024)