U.S. Markets closed

AutoZone, Inc. (AZO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
511.46+8.90 (+1.77%)
At close: 4:00PM EDT
People also watch
AAPORLYANBBBYDLTR
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO170818C004100002017-07-14 11:58PM EDT410.0092.3095.8099.100.00-900.00%
AZO170818C004200002017-07-21 11:48PM EDT420.0088.5090.6093.700.00-1150.01%
AZO170818C004300002017-07-21 12:54PM EDT430.0083.0080.8083.309.3012.62%41543.19%
AZO170818C004400002017-07-07 11:58PM EDT440.0082.7063.6066.600.00-110.00%
AZO170818C004500002017-07-21 1:57PM EDT450.0064.0061.5064.6013.2025.98%6839.54%
AZO170818C004600002017-07-21 11:48PM EDT460.0042.2052.5055.400.00-101037.21%
AZO170818C004700002017-07-21 12:50PM EDT470.0044.5043.9046.0012.3038.20%1233.68%
AZO170818C004800002017-07-21 2:11PM EDT480.0036.3035.7037.405.4017.48%510331.61%
AZO170818C004900002017-07-21 12:31PM EDT490.0028.1027.6030.105.1522.44%34531.26%
AZO170818C005000002017-07-21 3:57PM EDT500.0022.0020.9022.005.2030.95%3122527.93%
AZO170818C005100002017-07-21 2:04PM EDT510.0015.8715.3016.503.5729.02%3019127.93%
AZO170818C005200002017-07-21 3:59PM EDT520.0011.3010.8011.302.9034.52%18116626.66%
AZO170818C005300002017-07-21 3:58PM EDT530.007.657.308.402.1539.09%718527.80%
AZO170818C005400002017-07-21 3:57PM EDT540.005.204.805.201.3033.33%4722326.62%
AZO170818C005500002017-07-21 2:37PM EDT550.003.163.003.800.6827.42%1515727.84%
AZO170818C005600002017-07-21 12:55PM EDT560.002.161.953.300.6139.35%1426530.60%
AZO170818C005700002017-07-21 2:36PM EDT570.001.301.251.600.2523.81%2013428.25%
AZO170818C005800002017-07-21 1:12PM EDT580.000.900.501.400.3976.47%5614530.59%
AZO170818C005900002017-07-21 12:55PM EDT590.000.590.450.750.047.27%236529.66%
AZO170818C006000002017-07-21 12:55PM EDT600.000.430.151.050.0822.86%2813634.58%
AZO170818C006100002017-07-21 10:32AM EDT610.000.250.102.000.00-11742.80%
AZO170818C006200002017-07-21 12:23PM EDT620.000.160.100.35-0.05-23.81%48433.33%
AZO170818C006300002017-07-21 11:58AM EDT630.000.130.000.60-0.07-35.00%17038.72%
AZO170818C006400002017-07-17 3:39PM EDT640.000.150.001.500.00-29148.41%
AZO170818C006500002017-07-18 9:41AM EDT650.000.910.000.450.00-52141.55%
AZO170818C006600002017-07-11 10:12AM EDT660.000.160.000.850.00-171448.35%
AZO170818C006700002017-07-21 10:57AM EDT670.000.050.050.10-0.05-50.00%11437.99%
AZO170818C006800002017-07-18 2:57PM EDT680.000.050.050.450.00-51248.00%
AZO170818C006900002017-07-21 1:23PM EDT690.000.050.000.45-1.05-95.45%33050.05%
AZO170818C007100002017-06-26 11:58AM EDT710.000.700.000.750.2555.56%1152.69%
AZO170818C007200002017-06-27 11:12AM EDT720.000.800.300.850.00-2157.91%
AZO170818C007900002017-07-07 11:58PM EDT790.000.400.001.050.00-1069.87%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO170818P004100002017-07-21 2:38PM EDT410.000.450.000.80-0.20-30.77%3320944.34%
AZO170818P004200002017-07-21 3:38PM EDT420.000.600.000.90-0.10-14.29%326341.16%
AZO170818P004300002017-07-21 3:05PM EDT430.000.860.650.95-0.20-18.87%49537.45%
AZO170818P004400002017-07-21 1:46PM EDT440.000.990.601.40-0.36-26.67%97136.27%
AZO170818P004500002017-07-21 1:42PM EDT450.001.401.351.95-0.75-34.88%89734.66%
AZO170818P004600002017-07-21 1:13PM EDT460.002.101.903.10-1.00-32.26%37534.44%
AZO170818P004700002017-07-21 3:57PM EDT470.003.262.653.50-1.56-32.37%389330.67%
AZO170818P004800002017-07-21 3:58PM EDT480.004.674.105.00-1.53-24.68%659129.34%
AZO170818P004900002017-07-21 3:58PM EDT490.006.776.207.20-2.93-30.21%6031528.29%
AZO170818P005000002017-07-21 3:57PM EDT500.0010.009.1010.30-3.80-27.54%13339527.49%
AZO170818P005100002017-07-21 3:28PM EDT510.0015.1013.1014.50-3.50-18.82%281,64526.98%
AZO170818P005200002017-07-21 12:54PM EDT520.0019.5018.6019.60-7.50-27.78%115426.23%
AZO170818P005300002017-07-21 2:13PM EDT530.0026.0024.7026.70-4.55-14.89%34027.34%
AZO170818P005400002017-07-21 3:05PM EDT540.0034.2432.3034.40-8.76-20.37%51,45828.10%
AZO170818P005500002017-07-20 10:51AM EDT550.0058.2540.6042.600.00-16428.54%
AZO170818P005600002017-07-21 3:05PM EDT560.0051.5948.6051.90-17.21-25.01%210630.79%
AZO170818P005700002017-07-21 1:43PM EDT570.0059.0058.2061.10-3.34-5.36%162532.01%
AZO170818P005800002017-07-21 1:42PM EDT580.0068.4067.5071.10-11.08-13.94%52135.57%
AZO170818P005900002017-07-14 11:21AM EDT590.0089.3682.2086.0062.58233.68%41654.07%
AZO170818P006000002017-07-14 10:03AM EDT600.0097.0092.3096.004.805.21%6652.72%
AZO170818P006100002017-07-17 9:34AM EDT610.00106.5097.30100.500.00-2142.63%
AZO170818P006300002017-07-21 11:48PM EDT630.00123.10116.80120.700.00-2049.46%
AZO170818P006400002017-07-07 11:58PM EDT640.00138.18136.40140.500.00-1079.01%
AZO170818P006700002017-06-30 3:56PM EDT670.0099.3497.90102.1013.5415.78%110.00%
AZO170818P007600002017-07-07 11:59PM EDT760.00227.80256.40260.200.00-10113.93%