U.S. Markets closed

AutoZone, Inc. (AZO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
574.03+20.54 (+3.71%)
At close: 4:02PM EDT
People also watch
AAPORLYANBBBYDLTR
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO170929C004800002017-09-19 9:58AM EDT480.0086.0092.0096.500.00-21359.13%
AZO170929C004850002017-09-11 9:54AM EDT485.0057.0084.0088.500.00-270.00%
AZO170929C005000002017-09-19 9:31AM EDT500.0072.5572.1076.700.00-1351.17%
AZO170929C005050002017-08-18 11:58PM EDT505.0022.8023.6026.900.00-200.00%
AZO170929C005100002017-09-21 12:32PM EDT510.0040.2562.2066.700.00-11668.91%
AZO170929C005150002017-09-15 10:00AM EDT515.0057.0055.6060.00+26.65+87.81%5150.27%
AZO170929C005175002017-08-18 11:58PM EDT517.5025.5017.5020.700.00-110.00%
AZO170929C005200002017-09-12 9:39AM EDT520.0032.8952.2054.700.00-1143.19%
AZO170929C005225002017-08-21 9:30AM EDT522.5016.3425.0028.300.00-110.00%
AZO170929C005250002017-08-30 2:44PM EDT525.0026.5027.4030.500.00-220.00%
AZO170929C005275002017-09-06 9:34AM EDT527.5029.9326.1029.400.00-120.00%
AZO170929C005300002017-09-19 3:05PM EDT530.0012.7042.0046.900.00-1353.13%
AZO170929C005325002017-09-13 10:01AM EDT532.5043.0041.7044.600.00-101052.09%
AZO170929C005350002017-09-22 11:52PM EDT535.009.8037.1042.000.00-1149.31%
AZO170929C005375002017-09-22 10:51AM EDT537.5023.5034.7039.50+7.50+46.88%21447.08%
AZO170929C005400002017-09-22 9:47AM EDT540.0022.2732.3037.00+13.07+142.07%11744.85%
AZO170929C005425002017-09-21 3:58PM EDT542.5014.6030.0034.800.00-1244.10%
AZO170929C005450002017-09-22 12:34PM EDT545.0021.8028.4032.40+11.30+107.62%191242.27%
AZO170929C005475002017-09-22 11:52PM EDT547.5018.9225.2030.000.00-1340.38%
AZO170929C005500002017-09-22 12:50PM EDT550.0018.0023.7026.90+8.65+92.51%193335.21%
AZO170929C005525002017-09-22 11:52PM EDT552.5020.7021.8024.700.00-11834.22%
AZO170929C005550002017-09-22 2:00PM EDT555.0016.1019.5022.60+10.14+170.13%161533.48%
AZO170929C005575002017-09-22 11:52PM EDT557.5017.0017.4020.500.00-2132.53%
AZO170929C005600002017-09-22 3:29PM EDT560.0016.5015.3018.50+11.95+262.64%271231.77%
AZO170929C005625002017-09-22 2:40PM EDT562.5011.5814.0016.80-9.78-45.79%5231.84%
AZO170929C005650002017-09-22 3:53PM EDT565.0013.8311.0015.00+11.28+442.35%323631.25%
AZO170929C005675002017-09-22 3:21PM EDT567.5010.309.5014.00+8.33+422.84%562233.01%
AZO170929C005700002017-09-22 3:59PM EDT570.008.807.9012.50+6.85+351.28%1226432.78%
AZO170929C005725002017-09-22 11:52PM EDT572.507.327.0011.000.00-3132.26%
AZO170929C005750002017-09-22 11:52PM EDT575.007.705.009.500.00-19331.43%
AZO170929C005775002017-09-22 11:52PM EDT577.507.504.008.500.00-6031.88%
AZO170929C005800002017-09-22 3:58PM EDT580.004.604.007.50+3.88+538.89%884332.03%
AZO170929C005825002017-09-22 11:52PM EDT582.503.221.906.500.00-28231.86%
AZO170929C005850002017-09-22 11:52PM EDT585.004.101.406.000.00-541033.09%
AZO170929C005875002017-09-22 11:52PM EDT587.502.750.605.000.00-16032.33%
AZO170929C005900002017-09-22 3:57PM EDT590.002.001.555.00+1.65+471.43%33134.91%
AZO170929C006000002017-09-22 3:51PM EDT600.000.600.002.45+0.44+275.00%41133.37%
AZO170929C006100002017-09-19 9:47AM EDT610.002.000.001.050.00-41532.20%
AZO170929C006200002017-09-21 11:13AM EDT620.000.360.000.850.00-31236.63%
AZO170929C006300002017-09-19 11:20AM EDT630.000.250.004.900.00-21554.96%
AZO170929C006400002017-09-22 12:53PM EDT640.000.100.005.00-0.51-83.61%4661.74%
AZO170929C006500002017-09-21 11:11AM EDT650.000.590.001.600.00-21552.59%
AZO170929C006600002017-09-19 10:28AM EDT660.000.250.004.900.00-1373.54%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO170929P004000002017-09-22 11:52PM EDT400.000.050.001.800.00-44134.81%
AZO170929P004100002017-09-22 11:52PM EDT410.000.100.002.050.00-22129.64%
AZO170929P004300002017-08-18 11:58PM EDT430.001.602.253.200.00-11138.28%
AZO170929P004450002017-08-25 11:48PM EDT445.003.021.854.000.00-55127.00%
AZO170929P004500002017-08-25 11:48PM EDT450.002.502.204.000.00-15124.29%
AZO170929P004550002017-09-22 11:52PM EDT455.000.150.002.100.00-8795.12%
AZO170929P004700002017-09-19 3:34PM EDT470.000.250.001.950.00-5782.76%
AZO170929P004750002017-09-15 12:22PM EDT475.001.100.001.05+0.30+37.50%2370.90%
AZO170929P004800002017-09-19 10:28AM EDT480.000.450.001.850.00-12474.73%
AZO170929P004850002017-09-15 12:17PM EDT485.001.400.152.45-0.85-37.78%8276.17%
AZO170929P004900002017-09-12 11:33AM EDT490.003.350.001.600.00-1265.70%
AZO170929P004950002017-09-22 11:14AM EDT495.000.050.051.90-1.29-96.27%1564.67%
AZO170929P004975002017-09-18 1:53PM EDT497.502.200.001.900.00-6462.55%
AZO170929P005000002017-09-22 11:10AM EDT500.000.150.050.15-1.25-89.29%234344.73%
AZO170929P005025002017-09-22 11:52PM EDT502.500.210.002.100.00-1160.21%
AZO170929P005050002017-09-22 2:52PM EDT505.000.100.002.05-0.15-60.00%53358.11%
AZO170929P005075002017-09-22 11:52PM EDT507.500.700.001.900.00-1155.42%
AZO170929P005100002017-09-22 2:12PM EDT510.000.150.000.15-0.88-85.44%3639.11%
AZO170929P005125002017-09-22 11:48AM EDT512.500.140.002.25-4.46-96.96%1253.78%
AZO170929P005150002017-09-20 2:38PM EDT515.001.350.002.150.00-2751.44%
AZO170929P005175002017-09-22 9:54AM EDT517.500.350.002.25-2.65-88.33%6950.12%
AZO170929P005200002017-09-22 12:47PM EDT520.000.170.001.15-1.33-88.67%11348.54%
AZO170929P005225002017-09-22 2:58PM EDT522.500.200.000.35-0.45-69.23%5336.72%
AZO170929P005250002017-09-22 11:25AM EDT525.000.670.001.15-1.53-69.55%2344.85%
AZO170929P005275002017-09-21 12:32PM EDT527.501.500.001.250.00-2343.87%
AZO170929P005300002017-09-22 3:40PM EDT530.000.250.000.75-1.32-84.08%62837.27%
AZO170929P005325002017-09-21 2:54PM EDT532.501.980.002.050.00-11145.92%
AZO170929P005350002017-09-22 3:49PM EDT535.000.200.002.10-3.43-94.49%149444.18%
AZO170929P005375002017-09-19 1:46PM EDT537.509.000.050.700.00-3531.52%
AZO170929P005400002017-09-22 2:59PM EDT540.000.400.001.35-2.20-84.62%378135.11%
AZO170929P005425002017-09-21 2:53PM EDT542.504.600.250.600.00-1327.03%
AZO170929P005450002017-09-22 3:04PM EDT545.000.760.251.75-8.35-91.66%151733.70%
AZO170929P005475002017-09-21 3:36PM EDT547.504.600.300.850.00-181725.68%
AZO170929P005500002017-09-22 3:11PM EDT550.001.100.651.50-7.35-86.98%311828.08%
AZO170929P005525002017-09-22 11:52PM EDT552.5010.800.652.300.00-2230.18%
AZO170929P005550002017-09-22 2:46PM EDT555.002.271.152.00-11.73-83.79%15126.45%
AZO170929P005600002017-09-22 3:59PM EDT560.002.501.904.90-10.08-80.13%7633.37%
AZO170929P005625002017-09-22 11:52PM EDT562.505.002.255.800.00-11033.70%
AZO170929P005650002017-09-22 3:45PM EDT565.003.002.006.50-19.28-86.54%101333.05%
AZO170929P005675002017-09-22 9:51AM EDT567.5010.872.707.00-13.93-56.17%10631.48%
AZO170929P005700002017-09-22 3:04PM EDT570.006.303.708.00-20.26-76.28%41431.28%
AZO170929P005725002017-09-22 11:52PM EDT572.507.204.809.000.00-3030.77%
AZO170929P005750002017-09-22 11:52PM EDT575.007.205.8010.000.00-4029.96%
AZO170929P005800002017-09-22 11:52PM EDT580.0022.559.6013.400.00-4631.80%
AZO170929P005900002017-09-22 12:34PM EDT590.0025.7016.3019.60-17.00-39.81%3229.77%
AZO170929P006500002017-09-18 2:07PM EDT650.0085.0573.5078.500.00-1068.16%
AZO170929P006600002017-09-22 11:52PM EDT660.0077.5083.5088.400.00-9073.39%