U.S. Markets closed

AutoZone, Inc. (AZO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
615.62+8.28 (+1.36%)
At close: 4:02PM EDT

615.62 0.00 (0.00%)
After hours: 5:18PM EDT

People also watch
AAPORLYANBBBYDLTR
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
490.00AZO170616C00490000127.70123.70128.10-176.20-57.98%1163.62%
500.00AZO170616C00500000117.70113.70118.30-112.30-48.83%1260.19%
520.00AZO170616C0052000097.6093.8098.408.509.54%7651.61%
540.00AZO170616C0054000070.4573.9078.500.000.00%2342.99%
560.00AZO170616C0056000038.3054.3058.900.000.00%5335.27%
570.00AZO170616C0057000042.5344.7048.903.7014.62%11630.54%
580.00AZO170616C0058000033.0035.3039.003.8922.10%36226.01%
590.00AZO170616C0059000026.1026.5030.303.7016.52%1612024.08%
600.00AZO170616C00600000103.100.000.000.000.00%220.00%
610.00AZO170616C0061000013.3012.4015.003.5135.85%33931920.43%
620.00AZO170616C00620000123.30127.30131.500.000.00%44225.28%
630.00AZO170616C006300004.504.205.501.2237.20%17925518.89%
640.00AZO170616C006400002.212.203.300.3015.71%26627619.39%
660.00AZO170616C006600000.800.551.200.2648.15%17322820.89%
690.00AZO170616C006900000.220.050.200.0210.00%537922.22%
700.00AZO170616C007000000.200.050.250.0642.86%1045025.37%
710.00AZO170616C007100000.100.050.300.000.00%165728.44%
720.00AZO170616C007200000.080.000.25-0.02-20.00%41,76229.98%
730.00AZO170616C007300000.050.000.050.000.00%23864226.56%
740.00AZO170616C007400000.100.000.200.000.00%142333.40%
750.00AZO170616C007500000.020.000.05-0.01-33.33%1368230.27%
760.00AZO170616C007600000.010.000.200.000.00%234137.55%
770.00AZO170616C007700000.050.000.050.000.00%226333.89%
780.00AZO170616C007800000.030.000.05-0.04-57.14%427835.65%
790.00AZO170616C007900000.620.000.050.000.00%38237.31%
800.00AZO170616C008000000.010.000.050.000.00%916839.06%
810.00AZO170616C008100000.030.000.050.000.00%29540.63%
860.00AZO170616C008600000.900.650.900.50125.00%134566.72%
870.00AZO170616C008700000.180.650.70-1.07-85.60%110667.26%
880.00AZO170616C008800000.250.000.55-0.20-44.44%33361.47%
890.00AZO170616C008900000.101.400.050.000.00%11471.66%
900.00AZO170616C009000001.400.951.45-0.63-31.03%11479.20%
910.00AZO170616C009100000.100.000.200.000.00%1259.57%
920.00AZO170616C009200000.700.451.200.000.00%1278.39%
930.00AZO170616C009300002.182.102.650.000.00%11194.92%
940.00AZO170616C009400001.751.602.400.000.00%1193.99%
950.00AZO170616C009500000.800.101.150.000.00%1780.42%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
480.00AZO170616P004800000.150.050.400.000.00%42549.12%
490.00AZO170616P004900001.450.853.100.000.00%3660.52%
500.00AZO170616P005000000.100.100.25-0.06-37.50%2319639.31%
520.00AZO170616P005200000.150.100.600.000.00%148737.53%
540.00AZO170616P005400000.450.200.50-0.06-11.76%1131629.40%
550.00AZO170616P005500000.540.350.650.048.00%5737127.21%
560.00AZO170616P005600000.800.401.00-0.14-14.89%10522125.84%
570.00AZO170616P005700001.260.751.45-0.37-22.70%1262,08324.07%
580.00AZO170616P005800001.751.302.15-1.05-37.50%36222822.36%
590.00AZO170616P005900003.002.303.40-1.48-33.04%6573021.06%
600.00AZO170616P006000005.004.105.70-2.60-34.21%9874720.49%
610.00AZO170616P006100008.907.209.20-2.68-23.14%3825520.12%
620.00AZO170616P0062000013.5111.8014.40-3.91-22.45%419320.44%
630.00AZO170616P0063000022.4817.8021.20-2.22-8.99%543721.38%
640.00AZO170616P0064000033.5025.3029.100.000.00%1512822.59%
660.00AZO170616P0066000050.3042.9047.20-2.61-4.93%965926.55%
680.00AZO170616P0068000067.9862.8066.80-6.44-8.65%1310932.53%
690.00AZO170616P0069000087.1072.2076.800.000.00%420035.90%
700.00AZO170616P0070000088.1082.1086.80-6.39-6.76%1026239.15%
710.00AZO170616P0071000098.3092.0096.80-2.98-2.94%1037942.29%
720.00AZO170616P00720000131.00102.30106.800.000.00%2181245.33%
730.00AZO170616P00730000118.27112.10116.80-22.73-16.12%24848.28%
770.00AZO170616P00770000167.27152.20156.800.000.00%25059.33%
780.00AZO170616P00780000177.25162.30166.800.000.00%18061.91%
790.00AZO170616P00790000187.30172.10176.800.000.00%3164.45%
800.00AZO170616P00800000197.29182.10186.800.000.00%16866.94%
810.00AZO170616P00810000207.29192.20196.800.000.00%201769.37%
820.00AZO170616P00820000217.34202.30206.800.000.00%10871.75%
830.00AZO170616P00830000227.64212.30216.800.000.00%4274.10%
840.00AZO170616P00840000129.50145.70150.000.000.00%100.00%
850.00AZO170616P00850000247.64232.30236.800.000.00%196053.42%
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%