Advertisement
U.S. markets closed

AutoZone, Inc. (AZO)

NYSE - Nasdaq Real Time Price. Currency in USD
3,151.65-41.14 (-1.29%)
At close: 04:00PM EDT
3,154.09 +2.44 (+0.08%)
After hours: 05:32PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO240419C021000002024-03-28 9:33AM EDT2,100.001,088.001,048.301,068.00-20.00-1.81%1286.14%
AZO240419C021500002024-03-25 9:43AM EDT2,150.001,076.001,002.001,018.000.00-1185.55%
AZO240419C022000002024-03-22 10:13AM EDT2,200.001,034.00954.00968.000.00-1182.91%
AZO240419C022500002024-03-11 9:36AM EDT2,250.00816.00904.00918.000.00--178.52%
AZO240419C023000002024-03-22 9:36AM EDT2,300.00888.00852.00868.00-24.60-2.70%1372.59%
AZO240419C023500002024-03-22 9:36AM EDT2,350.00860.00804.00818.000.00-1169.95%
AZO240419C024000002024-03-15 10:03AM EDT2,400.00722.00754.00770.000.00-1167.15%
AZO240419C024500002024-03-15 10:03AM EDT2,450.00672.00704.00720.000.00--162.95%
AZO240419C025000002024-03-28 9:46AM EDT2,500.00674.40654.00670.00-59.60-8.12%11358.81%
AZO240419C025500002024-03-26 9:30AM EDT2,550.00630.00604.00620.000.00-2354.71%
AZO240419C026000002024-03-22 9:36AM EDT2,600.00612.00556.00570.000.00-1151.73%
AZO240419C026300002024-03-21 9:33AM EDT2,630.00556.00526.00542.000.00--150.26%
AZO240419C026400002024-03-21 9:33AM EDT2,640.00546.00516.00530.000.00--154.66%
AZO240419C026600002024-03-22 9:36AM EDT2,660.00552.00496.00510.000.00-1152.89%
AZO240419C026700002024-03-22 9:36AM EDT2,670.00542.00486.00500.000.00-1152.01%
AZO240419C026800002024-03-22 9:36AM EDT2,680.00532.00476.00490.000.00-1551.13%
AZO240419C026900002024-03-22 9:36AM EDT2,690.00522.00466.00480.000.00-4450.25%
AZO240419C027000002024-03-22 9:36AM EDT2,700.00512.00456.00470.000.00-1149.37%
AZO240419C027100002024-02-21 1:49PM EDT2,710.00131.90532.00550.000.00--190.08%
AZO240419C027200002024-03-22 9:36AM EDT2,720.00493.80436.00450.000.00-1347.61%
AZO240419C027300002024-03-22 9:36AM EDT2,730.00484.00426.00442.000.00-2348.14%
AZO240419C027400002024-03-21 9:49AM EDT2,740.00472.00416.00432.000.00-1247.24%
AZO240419C027500002024-03-21 11:13AM EDT2,750.00484.00406.00422.000.00--146.35%
AZO240419C027600002024-02-27 1:16PM EDT2,760.00211.50406.00421.000.00-1251.02%
AZO240419C027800002024-03-28 9:33AM EDT2,780.00416.00376.00392.00-40.00-8.77%1143.66%
AZO240419C027900002024-02-27 11:15AM EDT2,790.00416.00378.10393.80+239.00+135.03%1249.69%
AZO240419C028000002024-03-20 10:49AM EDT2,800.00387.95358.00374.000.00-2843.11%
AZO240419C028100002024-03-15 11:58AM EDT2,810.00330.33346.00364.000.00--142.20%
AZO240419C028200002024-02-27 10:36AM EDT2,820.00368.00350.00366.30+240.58+188.81%1148.04%
AZO240419C028300002024-02-27 12:15PM EDT2,830.00171.70338.00356.500.00-1147.14%
AZO240419C028400002024-03-22 9:36AM EDT2,840.00376.00318.00334.000.00-1139.45%
AZO240419C028500002024-03-11 1:57PM EDT2,850.00239.43308.00324.000.00-1838.53%
AZO240419C028600002024-03-11 1:57PM EDT2,860.00230.77298.00314.000.00-1837.60%
AZO240419C029000002024-03-25 3:57PM EDT2,900.00290.00260.00276.000.00-1634.95%
AZO240419C029500002024-03-25 2:08PM EDT2,950.00273.00212.00228.000.00-11031.11%
AZO240419C030000002024-03-28 3:16PM EDT3,000.00188.01169.00182.00-5.99-3.09%21627.81%
AZO240419C030500002024-03-28 3:16PM EDT3,050.00144.71124.20140.00-8.89-5.79%12325.44%
AZO240419C031000002024-03-26 10:17AM EDT3,100.00121.9086.90101.800.00-22123.35%
AZO240419C031500002024-03-28 2:56PM EDT3,150.0070.0159.2066.30-31.19-30.82%73920.75%
AZO240419C032000002024-03-28 3:56PM EDT3,200.0040.0036.1041.70-20.44-33.82%45019.79%
AZO240419C032500002024-03-28 12:37PM EDT3,250.0024.2020.7023.50-10.60-30.46%83318.83%
AZO240419C033000002024-03-28 2:20PM EDT3,300.0013.3010.3013.70-8.40-38.71%134519.00%
AZO240419C033500002024-03-28 9:54AM EDT3,350.0010.314.5010.80-11.69-53.14%42121.20%
AZO240419C034000002024-03-28 12:40PM EDT3,400.005.002.705.70-2.90-36.71%21420.91%
AZO240419C034500002024-03-26 2:06PM EDT3,450.004.200.004.200.00-136122.37%
AZO240419C035000002024-03-26 2:46PM EDT3,500.000.050.054.600.00-11125.60%
AZO240419C035500002024-03-22 3:53PM EDT3,550.004.100.006.800.00-6830.68%
AZO240419C036000002024-03-18 2:20PM EDT3,600.001.500.006.600.00-1133.22%
AZO240419C036500002024-03-11 2:32PM EDT3,650.001.250.006.500.00--235.76%
AZO240419C037500002024-03-19 11:03AM EDT3,750.004.530.106.400.00-2140.70%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO240419P021000002024-03-26 11:03AM EDT2,100.000.050.000.100.00-32252.64%
AZO240419P022000002024-03-26 9:34AM EDT2,200.000.800.000.800.00-1253.44%
AZO240419P022500002024-03-25 11:37AM EDT2,250.003.420.006.400.00-2765.37%
AZO240419P023000002024-02-23 1:41PM EDT2,300.0010.000.004.300.00-2258.12%
AZO240419P023500002024-02-23 1:38PM EDT2,350.007.300.004.300.00-1154.61%
AZO240419P024000002024-03-25 3:50PM EDT2,400.002.100.006.400.00-21354.33%
AZO240419P024500002024-03-25 11:32AM EDT2,450.000.470.006.400.00-2550.77%
AZO240419P025000002024-03-11 11:54AM EDT2,500.002.000.004.000.00-1949.04%
AZO240419P025500002024-03-25 11:40AM EDT2,550.000.490.006.500.00-1349.71%
AZO240419P025900002024-03-18 10:34AM EDT2,590.000.700.006.600.00--146.83%
AZO240419P026000002024-03-18 9:51AM EDT2,600.001.480.151.500.00-73935.86%
AZO240419P026100002024-03-18 10:33AM EDT2,610.000.050.006.600.00-11045.32%
AZO240419P026200002024-03-11 3:05PM EDT2,620.002.600.006.700.00-33044.70%
AZO240419P026500002024-02-27 2:46PM EDT2,650.0013.690.006.600.00-2242.31%
AZO240419P026900002024-03-19 12:04PM EDT2,690.001.190.006.900.00-1339.69%
AZO240419P027000002024-03-28 2:40PM EDT2,700.000.550.253.50-1.10-66.67%1534.10%
AZO240419P027200002024-03-18 3:18PM EDT2,720.004.900.001.900.00--129.51%
AZO240419P027300002024-02-28 11:47AM EDT2,730.0016.670.006.900.00-1636.69%
AZO240419P027400002024-03-13 1:43PM EDT2,740.004.700.006.900.00-1535.94%
AZO240419P027500002024-03-25 3:00PM EDT2,750.000.930.002.300.00-21428.51%
AZO240419P027600002024-03-13 1:16PM EDT2,760.007.140.007.100.00-1134.67%
AZO240419P027700002024-03-06 4:27PM EDT2,770.008.000.007.100.00-201833.92%
AZO240419P027800002024-03-13 1:16PM EDT2,780.008.260.007.200.00-1133.27%
AZO240419P027900002024-02-29 2:41PM EDT2,790.0018.870.007.300.00--132.62%
AZO240419P028000002024-03-27 11:23AM EDT2,800.000.600.602.500.00-174525.68%
AZO240419P028100002024-03-19 9:30AM EDT2,810.004.850.007.800.00-3331.60%
AZO240419P028200002024-03-19 9:30AM EDT2,820.005.150.007.900.00-3330.93%
AZO240419P028300002024-03-19 10:28AM EDT2,830.004.800.007.700.00-3229.98%
AZO240419P028400002024-03-26 10:20AM EDT2,840.001.680.907.800.00-31829.31%
AZO240419P028500002024-03-21 1:11PM EDT2,850.002.501.908.400.00-103029.07%
AZO240419P028600002024-03-28 11:11AM EDT2,860.000.010.504.50-1.99-99.50%31424.49%
AZO240419P029000002024-03-28 10:54AM EDT2,900.003.862.405.70-1.14-22.80%4110222.87%
AZO240419P029500002024-03-28 2:43PM EDT2,950.006.683.607.20+0.83+14.19%311120.37%
AZO240419P030000002024-03-28 3:58PM EDT3,000.0011.008.9011.20+2.20+25.00%46018.86%
AZO240419P030500002024-03-28 3:56PM EDT3,050.0017.1015.6021.10+1.00+6.21%94718.81%
AZO240419P031000002024-03-28 3:58PM EDT3,100.0028.5028.0031.50+3.50+14.00%9813317.06%
AZO240419P031500002024-03-28 12:35PM EDT3,150.0050.4045.7051.30+12.30+32.28%65316.52%
AZO240419P032000002024-03-28 12:33PM EDT3,200.0073.8972.0078.80+17.73+31.57%22316.05%
AZO240419P032500002024-03-28 12:34PM EDT3,250.00110.00102.50115.60+29.00+35.80%2916.35%
AZO240419P033000002024-03-26 10:14AM EDT3,300.00131.70144.00158.500.00-1417.17%
AZO240419P033500002024-03-13 9:54AM EDT3,350.00304.00190.00205.100.00-1118.58%
AZO240419P034000002024-03-22 9:33AM EDT3,400.00208.00238.00254.000.00-1120.88%
AZO240419P034500002024-03-22 9:33AM EDT3,450.00251.90288.00304.000.00-3023.87%
AZO240419P035000002024-03-28 9:37AM EDT3,500.00314.00338.00354.00-84.51-21.21%1026.75%
AZO240419P035500002024-03-28 9:33AM EDT3,550.00364.00388.00404.00+14.00+4.00%1029.52%
AZO240419P036000002024-03-28 9:54AM EDT3,600.00419.90438.00454.00-40.10-8.72%4032.20%
AZO240419P036500002024-03-26 9:30AM EDT3,650.00472.00488.00504.00-8.00-1.67%1034.79%
AZO240419P037000002024-03-19 9:43AM EDT3,700.00560.00538.00554.000.00-1037.32%
AZO240419P037500002024-03-28 9:37AM EDT3,750.00564.00588.00604.00-16.00-2.76%2039.78%