U.S. Markets closed

AutoZone, Inc. (AZO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
659.49-14.16 (-2.10%)
At close: 4:02PM EDT

659.49 0.00 (0.00%)
After hours: 7:58PM 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%11368.84%
500.00AZO170616C00500000230.00226.50230.80-46.81-16.91%11226.18%
520.00AZO170616C00520000274.60275.00279.500.000.00%12336.59%
540.00AZO170616C00540000255.20255.70260.000.000.00%11316.84%
560.00AZO170616C00560000241.400.000.000.000.00%000.00%
580.00AZO170616C0058000090.8078.5083.000.000.00%1040.24%
590.00AZO170616C00590000166.900.000.000.000.00%000.00%
600.00AZO170616C00600000103.100.000.000.000.00%220.00%
610.00AZO170616C0061000086.9872.3075.700.000.00%4468.01%
620.00AZO170616C00620000123.30127.30131.500.000.00%44163.75%
630.00AZO170616C0063000076.5080.5084.000.250.33%53199.03%
640.00AZO170616C0064000030.1628.1030.90-10.84-26.44%141228.95%
660.00AZO170616C0066000017.1516.7018.70-7.07-29.19%1183627.52%
690.00AZO170616C006900006.566.007.10-4.74-41.95%37416226.25%
700.00AZO170616C007000004.534.304.90-3.34-42.44%45623026.11%
710.00AZO170616C007100003.192.853.40-2.18-40.60%20157726.27%
720.00AZO170616C007200002.002.002.15-1.57-43.98%7911,14625.90%
730.00AZO170616C007300001.401.401.60-0.96-40.68%32036826.79%
740.00AZO170616C007400000.560.601.20-0.59-51.30%9735127.66%
750.00AZO170616C007500000.550.500.75-0.42-43.30%35646027.53%
760.00AZO170616C007600000.400.150.55-0.50-55.56%13431028.25%
770.00AZO170616C007700000.200.100.35-0.20-50.00%13915828.32%
780.00AZO170616C007800000.150.000.30-0.20-57.14%1227229.61%
790.00AZO170616C007900000.200.000.30-0.07-25.93%67531.52%
800.00AZO170616C008000000.100.100.25-0.10-50.00%2317032.57%
810.00AZO170616C008100000.140.000.200.0440.00%1010033.40%
860.00AZO170616C008600000.900.650.900.50125.00%134550.02%
870.00AZO170616C008700000.180.650.70-1.07-85.60%110650.73%
880.00AZO170616C008800000.250.000.55-0.20-44.44%33350.95%
890.00AZO170616C008900000.251.400.30-1.64-86.77%11356.08%
900.00AZO170616C009000001.400.951.45-0.63-31.03%11461.02%
910.00AZO170616C009100000.030.000.150.000.00%1147.66%
920.00AZO170616C009200000.700.451.200.000.00%1260.89%
930.00AZO170616C009300002.182.102.650.000.00%11174.45%
940.00AZO170616C009400001.751.602.400.000.00%1173.93%
950.00AZO170616C009500000.800.101.150.000.00%1763.18%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
480.00AZO170616P004800000.250.000.650.15150.00%11753.71%
490.00AZO170616P004900001.450.853.100.000.00%3667.92%
500.00AZO170616P005000000.150.000.20-0.15-50.00%29344.63%
520.00AZO170616P005200000.150.150.45-0.85-85.00%2443.56%
540.00AZO170616P005400000.250.200.60-0.25-50.00%42439.26%
550.00AZO170616P005500000.310.250.35-0.46-59.74%224433.23%
560.00AZO170616P005600000.540.450.850.048.00%1344035.21%
570.00AZO170616P005700000.750.451.00-0.33-30.56%225433.03%
580.00AZO170616P005800001.150.901.050.2426.37%736130.08%
590.00AZO170616P005900001.601.251.900.4539.13%517430.73%
600.00AZO170616P006000002.301.902.450.4927.07%30719929.05%
610.00AZO170616P006100003.442.903.801.2758.53%29513729.00%
620.00AZO170616P006200004.744.405.401.7256.95%13211628.39%
630.00AZO170616P006300006.646.007.202.4458.10%13350827.18%
640.00AZO170616P006400009.319.0010.003.1150.16%978626.69%
660.00AZO170616P0066000018.0016.8018.905.2040.62%43847127.08%
680.00AZO170616P0068000027.5428.2031.106.4930.83%821827.36%
690.00AZO170616P0069000034.5535.1038.507.7528.92%7733127.81%
700.00AZO170616P0070000045.1342.7046.8012.0336.34%333228.88%
710.00AZO170616P0071000051.2451.1055.506.6214.84%553829.97%
720.00AZO170616P0072000059.9360.0064.506.9113.03%918531.06%
730.00AZO170616P0073000069.4869.3073.3010.4817.76%713830.88%
770.00AZO170616P00770000105.6794.0098.500.000.00%2320.00%
780.00AZO170616P0078000056.0061.3063.900.000.00%1270.00%
790.00AZO170616P00790000123.38113.60118.300.000.00%120.00%
800.00AZO170616P00800000133.41123.60128.200.000.00%1100.00%
810.00AZO170616P0081000082.0180.5083.20-5.62-6.41%2180.00%
820.00AZO170616P0082000096.4095.7099.402.202.34%5200.00%
830.00AZO170616P00830000106.00105.40109.00-4.60-4.16%220.00%
840.00AZO170616P00840000129.50145.70150.000.000.00%100.00%
850.00AZO170616P00850000120.30120.30124.200.000.00%210.00%
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%