U.S. Markets closed

AutoZone, Inc. (AZO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
590.99+9.59 (+1.65%)
At close: 4:00PM EDT

590.99 0.00 (0.00%)
After hours: 5:58PM EDT

People also watch
AAPORLYANBBBYDLTR
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
490.00AZO170616C00490000303.90304.90309.000.000.00%11489.73%
500.00AZO170616C00500000230.00226.50230.80-46.81-16.91%11332.18%
520.00AZO170616C0052000089.1070.8072.800.000.00%8635.41%
540.00AZO170616C0054000045.8550.5053.50-4.15-8.30%1329.76%
560.00AZO170616C0056000038.3032.3034.70-203.10-84.13%5123.97%
570.00AZO170616C0057000025.3025.0026.100.000.00%24721.89%
580.00AZO170616C0058000017.6017.2018.700.000.00%1013220.77%
590.00AZO170616C0059000011.7011.3012.501.9520.00%2146519.86%
600.00AZO170616C00600000103.100.000.000.000.00%221.56%
610.00AZO170616C006100004.203.604.400.4010.53%36523418.71%
620.00AZO170616C00620000123.30127.30131.500.000.00%44235.13%
630.00AZO170616C006300001.471.001.700.3632.43%18818820.36%
640.00AZO170616C006400000.950.600.800.2535.71%14523719.91%
660.00AZO170616C006600000.340.150.45-0.06-15.00%722923.12%
690.00AZO170616C006900000.200.100.200.000.00%13438327.10%
700.00AZO170616C007000000.150.100.40-0.04-21.05%1145832.28%
710.00AZO170616C007100000.090.050.150.0480.00%1866830.23%
720.00AZO170616C007200000.070.000.150.0240.00%691,74732.18%
730.00AZO170616C007300000.060.000.050.0120.00%2256730.27%
740.00AZO170616C007400000.050.000.150.000.00%6442336.04%
750.00AZO170616C007500000.050.000.050.000.00%468233.69%
760.00AZO170616C007600000.010.000.05-0.04-80.00%234235.35%
770.00AZO170616C007700000.050.000.050.000.00%226336.91%
780.00AZO170616C007800000.070.000.050.0240.00%127938.57%
790.00AZO170616C007900000.620.000.050.000.00%38240.14%
800.00AZO170616C008000000.010.000.050.000.00%916841.70%
810.00AZO170616C008100000.140.000.050.000.00%109543.16%
860.00AZO170616C008600000.900.650.900.50125.00%134569.07%
870.00AZO170616C008700000.180.650.70-1.07-85.60%110669.46%
880.00AZO170616C008800000.250.000.55-0.20-44.44%33363.43%
890.00AZO170616C008900000.101.400.05-0.15-60.00%11373.58%
900.00AZO170616C009000001.400.951.45-0.63-31.03%11481.03%
910.00AZO170616C009100000.100.000.050.07233.33%1153.91%
920.00AZO170616C009200000.700.451.200.000.00%1279.93%
930.00AZO170616C009300002.182.102.650.000.00%11196.33%
940.00AZO170616C009400001.751.602.400.000.00%1195.24%
950.00AZO170616C009500000.800.101.150.000.00%1781.57%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
480.00AZO170616P004800000.150.050.40-0.25-62.50%42939.55%
490.00AZO170616P004900001.450.853.100.000.00%3654.36%
500.00AZO170616P005000000.250.100.30-0.41-62.12%1718631.37%
520.00AZO170616P005200000.300.250.55-1.05-77.78%17219327.61%
540.00AZO170616P005400001.100.801.20-1.75-61.40%25035924.50%
550.00AZO170616P005500001.401.301.85-2.90-67.44%24336323.13%
560.00AZO170616P005600002.182.202.80-4.12-65.40%14720221.61%
570.00AZO170616P005700004.303.604.50-4.70-52.22%2201,47820.61%
580.00AZO170616P005800007.205.907.10-6.80-48.57%26525119.69%
590.00AZO170616P0059000010.739.6010.90-7.47-41.04%62420818.86%
600.00AZO170616P0060000016.5015.1016.70-8.93-35.12%15672119.12%
610.00AZO170616P0061000023.4822.0023.80-5.22-18.19%6128119.50%
620.00AZO170616P0062000030.0030.1031.90-7.00-18.92%3020819.92%
630.00AZO170616P0063000035.7939.0040.90-6.21-14.79%11151921.00%
640.00AZO170616P0064000045.2848.3050.806.7817.61%1012924.19%
660.00AZO170616P0066000067.1768.3070.105.869.56%1468927.43%
680.00AZO170616P0068000088.0087.7090.70-3.00-3.30%612436.27%
690.00AZO170616P0069000096.9997.80100.009.9011.37%2024535.07%
700.00AZO170616P00700000106.10107.70110.60-4.99-4.49%829241.33%
710.00AZO170616P00710000120.21117.70120.00-0.79-0.65%3247840.15%
720.00AZO170616P00720000131.00127.70130.400.000.00%2181445.36%
730.00AZO170616P00730000141.00136.80141.500.000.00%1314953.93%
770.00AZO170616P00770000167.27176.80181.400.000.00%25063.46%
780.00AZO170616P00780000177.25186.80191.500.000.00%18066.39%
790.00AZO170616P00790000187.30196.90201.500.000.00%3168.71%
800.00AZO170616P00800000197.29207.00211.500.000.00%16871.00%
810.00AZO170616P00810000207.29217.00221.500.000.00%201751.17%
820.00AZO170616P00820000217.34227.00231.500.000.00%10852.88%
830.00AZO170616P00830000227.64237.00241.500.000.00%4254.59%
840.00AZO170616P00840000129.50145.70150.000.000.00%100.00%
850.00AZO170616P00850000247.64256.90261.500.000.00%196056.35%
870.00AZO170616P0087000081.8088.5090.700.000.00%110.00%
880.00AZO170616P0088000088.8095.9098.300.000.00%110.00%
900.00AZO170616P00900000159.20172.90176.300.000.00%100.00%