AZO - AutoZone, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO171020C003500002017-07-05 10:13AM EDT350.00176.600.000.000.00-890.00%
AZO171020C003600002017-09-15 10:00AM EDT360.00209.400.000.000.00-120.00%
AZO171020C003700002017-07-05 10:13AM EDT370.00157.000.000.000.00-110.00%
AZO171020C003800002017-06-02 11:55PM EDT380.00238.700.000.000.00-110.00%
AZO171020C003900002017-08-18 11:58PM EDT390.00112.500.000.000.00-110.00%
AZO171020C004000002017-09-08 3:10PM EDT400.00142.500.000.000.00-130.00%
AZO171020C004300002017-07-07 11:58PM EDT430.0097.000.000.000.00-440.00%
AZO171020C004400002017-09-13 9:40AM EDT440.00122.000.000.000.00-10120.00%
AZO171020C004500002017-09-13 12:02PM EDT450.00121.300.000.000.00-250.00%
AZO171020C004600002017-08-02 10:23AM EDT460.0093.500.000.000.00-260.00%
AZO171020C004700002017-08-03 4:27PM EDT470.0074.500.000.000.00-110.00%
AZO171020C004800002017-10-05 1:00PM EDT480.00116.580.000.000.00-170.00%
AZO171020C004900002017-08-30 10:01AM EDT490.0047.000.000.000.00-280.00%
AZO171020C005000002017-10-12 11:09AM EDT500.0090.200.000.000.00-1270.00%
AZO171020C005100002017-10-16 11:24AM EDT510.0090.000.000.000.00-11100.00%
AZO171020C005200002017-10-13 2:55PM EDT520.0078.200.000.000.00-15490.00%
AZO171020C005300002017-10-13 2:55PM EDT530.0068.250.000.000.00-11120.00%
AZO171020C005400002017-10-13 11:34AM EDT540.0056.360.000.000.00-11330.00%
AZO171020C005425002017-09-28 10:48AM EDT542.5041.700.000.000.00-360.00%
AZO171020C005450002017-10-18 10:00AM EDT545.0061.610.000.000.00-170.00%
AZO171020C005475002017-09-27 3:48PM EDT547.5043.000.000.000.00-570.00%
AZO171020C005500002017-10-17 3:51PM EDT550.0058.000.000.000.00-42430.00%
AZO171020C005525002017-10-13 1:31PM EDT552.5045.150.000.000.00-240.00%
AZO171020C005550002017-10-13 1:31PM EDT555.0042.650.000.000.00-290.00%
AZO171020C005575002017-10-18 9:50AM EDT557.5048.550.000.000.00-170.00%
AZO171020C005600002017-10-18 2:57PM EDT560.0046.920.000.000.00-1710.00%
AZO171020C005625002017-10-17 11:54AM EDT562.5045.600.000.000.00-180.00%
AZO171020C005650002017-10-18 3:42PM EDT565.0043.050.000.000.00-3170.00%
AZO171020C005675002017-10-11 11:38AM EDT567.5016.850.000.000.00-1130.00%
AZO171020C005700002017-10-18 12:35PM EDT570.0036.470.000.000.00-11,0250.00%
AZO171020C005725002017-10-16 3:52PM EDT572.5026.960.000.000.00-9540.00%
AZO171020C005750002017-10-18 3:42PM EDT575.0033.100.000.000.00-2360.00%
AZO171020C005775002017-10-18 9:50AM EDT577.5028.710.000.000.00-150.00%
AZO171020C005800002017-10-18 2:53PM EDT580.0027.200.000.000.00-11970.00%
AZO171020C005825002017-10-16 11:25AM EDT582.5019.550.000.000.00-570.00%
AZO171020C005850002017-10-17 11:41AM EDT585.0021.000.000.000.00-15460.00%
AZO171020C005875002017-10-13 3:20PM EDT587.5014.000.000.000.00-5140.00%
AZO171020C005900002017-10-18 3:32PM EDT590.0018.350.000.000.00-17250.00%
AZO171020C005925002017-10-18 12:35PM EDT592.5014.640.000.000.00-1190.00%
AZO171020C005950002017-10-17 12:13PM EDT595.0015.040.000.000.00-240.00%
AZO171020C005975002017-10-18 11:54AM EDT597.5010.400.000.000.00-650.00%
AZO171020C006000002017-10-18 3:52PM EDT600.008.720.000.000.00-314520.00%
AZO171020C006025002017-10-18 3:20PM EDT602.507.300.000.000.00-10190.00%
AZO171020C006050002017-10-18 12:45PM EDT605.006.500.000.000.00-5180.00%
AZO171020C006075002017-10-18 3:05PM EDT607.504.800.000.000.00-7160.78%
AZO171020C006100002017-10-18 3:52PM EDT610.003.140.000.000.00-512071.56%
AZO171020C006125002017-10-18 3:45PM EDT612.502.750.000.000.00-243.13%
AZO171020C006150002017-10-18 3:55PM EDT615.001.590.000.000.00-56686.25%
AZO171020C006175002017-10-17 2:03PM EDT617.501.890.000.000.00-32446.25%
AZO171020C006200002017-10-18 3:54PM EDT620.000.790.000.000.00-189146.25%
AZO171020C006225002017-10-18 10:03AM EDT622.500.710.000.000.00-1126.25%
AZO171020C006250002017-10-18 3:29PM EDT625.000.600.000.000.00-81712.50%
AZO171020C006275002017-10-19 7:13AM EDT627.500.840.000.000.00-5512.50%
AZO171020C006300002017-10-18 11:52AM EDT630.000.250.000.000.00-915112.50%
AZO171020C006325002017-10-19 7:13AM EDT632.500.350.000.000.00-5512.50%
AZO171020C006400002017-10-18 2:22PM EDT640.000.060.000.000.00-6021112.50%
AZO171020C006450002017-10-19 7:13AM EDT645.000.140.000.000.00-6612.50%
AZO171020C006475002017-10-19 7:13AM EDT647.500.080.000.000.00-1125.00%
AZO171020C006500002017-10-12 9:44AM EDT650.000.050.100.350.00-17952.34%
AZO171020C006600002017-10-18 2:16PM EDT660.000.050.000.000.00-510525.00%
AZO171020C006700002017-10-17 3:29PM EDT670.000.120.000.000.00-110025.00%
AZO171020C006800002017-10-18 10:03AM EDT680.000.050.000.000.00-530525.00%
AZO171020C006900002017-10-16 9:35AM EDT690.000.050.000.350.00-25678.71%
AZO171020C007000002017-10-13 1:52PM EDT700.000.050.000.55-0.05-50.00%34091.80%
AZO171020C007100002017-10-13 9:56AM EDT710.000.100.000.200.00-18587.11%
AZO171020C007200002017-10-06 12:41PM EDT720.000.080.000.25-0.42-84.00%21996.48%
AZO171020C007300002017-09-19 9:44AM EDT730.000.550.000.550.00-214114.06%
AZO171020C007400002017-09-27 1:14PM EDT740.000.170.000.900.00-201,061129.93%
AZO171020C007500002017-07-05 1:30PM EDT750.000.880.000.750.00-312133.59%
AZO171020C007600002017-06-09 10:30AM EDT760.002.900.000.000.00-71850.00%
AZO171020C007800002017-07-06 10:23AM EDT780.000.650.000.750.00-26154.20%
AZO171020C008000002017-06-02 11:55PM EDT800.000.900.752.950.00-33215.58%
AZO171020C008200002017-06-02 11:55PM EDT820.002.400.000.000.00-101150.00%
AZO171020C008300002017-06-02 11:55PM EDT830.001.950.000.000.00-1350.00%
AZO171020C008500002017-06-09 3:01PM EDT850.000.850.001.00-0.60-41.38%17205.47%
AZO171020C008600002017-06-02 11:55PM EDT860.002.250.000.000.00-1150.00%
AZO171020C008700002017-06-02 11:55PM EDT870.001.650.000.000.00-1150.00%
AZO171020C008800002017-10-11 1:52PM EDT880.000.150.001.750.00-18241.31%
AZO171020C008900002017-06-02 11:55PM EDT890.001.350.000.000.00-1150.00%
AZO171020C009000002017-06-02 11:55PM EDT900.001.600.000.000.00-1250.00%
AZO171020C009400002017-06-02 11:55PM EDT940.000.650.002.150.00-12284.47%
AZO171020C009500002017-06-02 11:55PM EDT950.000.550.003.100.00-12306.93%
AZO171020C009600002017-06-02 11:55PM EDT960.000.500.002.150.00-12295.61%
AZO171020C009700002017-06-02 11:55PM EDT970.000.500.004.700.00-12341.02%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO171020P003500002017-09-22 3:47PM EDT350.000.050.000.25-0.05-50.00%18232281.64%
AZO171020P003600002017-09-19 10:23AM EDT360.000.100.000.150.00-15419254.69%
AZO171020P003700002017-08-28 11:44AM EDT370.000.950.200.750.00-25299.80%
AZO171020P003800002017-09-19 3:43PM EDT380.000.050.001.450.00-114302.93%
AZO171020P003900002017-10-06 11:38AM EDT390.000.100.000.10+0.05+100.00%546210.16%
AZO171020P004000002017-10-13 2:26PM EDT400.000.060.000.65+0.01+20.00%9127244.34%
AZO171020P004100002017-09-26 2:55PM EDT410.000.230.005.000.00-8162322.27%
AZO171020P004200002017-10-02 12:14PM EDT420.000.100.002.550.00-161268.85%
AZO171020P004300002017-09-12 3:33PM EDT430.001.000.000.000.00-728450.00%
AZO171020P004400002017-10-13 10:51AM EDT440.000.050.000.050.00-10123146.88%
AZO171020P004450002017-09-22 11:52PM EDT445.000.300.002.050.00-1010223.54%
AZO171020P004500002017-10-16 9:31AM EDT450.000.400.000.05+0.32+400.00%1670137.50%
AZO171020P004550002017-09-22 11:52PM EDT455.000.450.002.150.00-1010211.52%
AZO171020P004600002017-10-10 11:29AM EDT460.000.050.000.150.00-10189142.19%
AZO171020P004650002017-09-25 3:58PM EDT465.000.360.005.000.00-11234.03%
AZO171020P004700002017-10-16 2:22PM EDT470.000.160.001.45+0.08+100.00%574178.52%
AZO171020P004750002017-10-06 9:31AM EDT475.002.450.000.000.00-5750.00%
AZO171020P004800002017-10-16 2:22PM EDT480.000.210.000.25-0.29-58.00%5191129.30%
AZO171020P004850002017-09-27 3:29PM EDT485.000.310.002.250.00-11172.56%
AZO171020P004900002017-10-17 1:49PM EDT490.000.020.000.000.00-120250.00%
AZO171020P004950002017-10-10 10:07AM EDT495.000.840.001.800.00-104152.83%
AZO171020P005000002017-10-16 9:31AM EDT500.000.660.000.20+0.53+407.69%1985106.25%
AZO171020P005100002017-10-17 12:26PM EDT510.000.050.000.000.00-414150.00%
AZO171020P005200002017-10-18 12:35PM EDT520.000.050.000.000.00-225250.00%
AZO171020P005300002017-10-16 1:30PM EDT530.000.180.001.25+0.06+50.00%1200101.56%
AZO171020P005350002017-10-17 10:20AM EDT535.000.100.000.000.00-41225.00%
AZO171020P005400002017-10-18 9:50AM EDT540.000.550.000.000.00-133225.00%
AZO171020P005425002017-10-18 12:35PM EDT542.500.360.000.000.00-1925.00%
AZO171020P005450002017-10-18 10:00AM EDT545.000.050.000.000.00-54525.00%
AZO171020P005475002017-10-06 10:38AM EDT547.500.650.150.70-0.75-53.57%14175.29%
AZO171020P005500002017-10-18 1:15PM EDT550.000.050.000.000.00-156125.00%
AZO171020P005525002017-10-13 1:16PM EDT552.500.200.000.30-1.00-83.33%11158.98%
AZO171020P005550002017-10-13 3:56PM EDT555.000.300.100.35-1.15-79.31%42760.06%
AZO171020P005575002017-10-13 11:14AM EDT557.500.300.150.40-0.46-60.53%1759.38%
AZO171020P005600002017-10-17 11:40AM EDT560.000.110.000.000.00-1011025.00%
AZO171020P005625002017-10-17 12:53PM EDT562.500.070.000.000.00-24025.00%
AZO171020P005650002017-10-18 12:46PM EDT565.000.090.000.000.00-65925.00%
AZO171020P005675002017-10-17 12:58PM EDT567.500.060.000.000.00-32325.00%
AZO171020P005700002017-10-17 1:01PM EDT570.000.130.000.000.00-1422312.50%
AZO171020P005725002017-10-18 12:00PM EDT572.500.100.000.000.00-25612.50%
AZO171020P005750002017-10-18 3:47PM EDT575.000.100.000.000.00-112212.50%
AZO171020P005775002017-10-18 3:54PM EDT577.500.130.000.000.00-33512.50%
AZO171020P005800002017-10-18 10:39AM EDT580.000.210.000.000.00-159512.50%
AZO171020P005825002017-10-17 12:58PM EDT582.500.440.000.000.00-32412.50%
AZO171020P005850002017-10-17 3:57PM EDT585.000.450.000.000.00-214112.50%
AZO171020P005875002017-10-18 3:39PM EDT587.500.410.000.000.00-71912.50%
AZO171020P005900002017-10-18 3:39PM EDT590.000.530.000.000.00-141036.25%
AZO171020P005925002017-10-18 10:04AM EDT592.501.250.000.000.00-6326.25%
AZO171020P005950002017-10-18 3:48PM EDT595.001.110.000.000.00-3416.25%
AZO171020P005975002017-10-18 3:47PM EDT597.501.420.000.000.00-12416.25%
AZO171020P006000002017-10-18 3:11PM EDT600.002.000.000.000.00-3843.13%
AZO171020P006050002017-10-19 7:13AM EDT605.003.500.000.000.00-220.78%
AZO171020P006075002017-10-18 3:32PM EDT607.504.600.000.000.00-450.00%
AZO171020P006100002017-10-18 3:05PM EDT610.006.000.000.000.00-4200.00%
AZO171020P006200002017-10-09 3:53PM EDT620.0029.300.000.000.00-2240.00%
AZO171020P006300002017-10-16 9:55AM EDT630.0035.000.000.000.00-1120.00%
AZO171020P006400002017-10-11 11:39AM EDT640.0059.960.000.000.00-11210.00%
AZO171020P006475002017-10-13 11:53PM EDT647.5050.250.000.000.00-440.00%
AZO171020P006500002017-10-17 12:23PM EDT650.0041.820.000.000.00-1280.00%
AZO171020P006600002017-10-11 11:38AM EDT660.0079.940.000.000.00-1000.00%
AZO171020P006700002017-10-11 11:38AM EDT670.0089.920.000.000.00-430.00%
AZO171020P006900002017-06-02 11:55PM EDT690.0087.580.000.000.00-100.00%
AZO171020P007000002017-08-11 10:35AM EDT700.00171.150.000.000.00-320.00%
AZO171020P007100002017-07-17 11:03AM EDT710.00200.000.000.000.00-200.00%
AZO171020P007200002017-06-02 11:55PM EDT720.00120.810.000.000.00-500.00%
AZO171020P007300002017-07-07 11:44PM EDT730.00189.800.000.000.00-100.00%
AZO171020P007500002017-10-11 11:39AM EDT750.00169.980.000.000.00-4000.00%
AZO171020P007600002017-08-03 4:27PM EDT760.00219.400.000.000.00-100.00%
AZO171020P007900002017-06-02 11:55PM EDT790.00186.200.000.000.00-100.00%
AZO171020P008100002017-08-03 4:27PM EDT810.00269.700.000.000.00-200.00%
AZO171020P008600002017-06-02 11:55PM EDT860.00159.700.000.000.00-200.00%
AZO171020P008900002017-06-02 11:55PM EDT890.00273.000.000.000.00-100.00%
AZO171020P009700002017-08-03 9:40AM EDT970.00429.600.000.000.00-100.00%
AZO171020P010000002017-07-07 11:44PM EDT1,000.00461.700.000.000.00-100.00%