U.S. Markets closed

AutoZone, Inc. (AZO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
511.01+12.76 (+2.56%)
At close: 4:02PM EDT

511.01 -0.00 (-0.00%)
After hours: 5:17PM 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 EDT420.0088.5090.6093.700.00-1156.34%
AZO170818C004300002017-07-25 3:56PM EDT430.0081.6079.5083.70-1.40-1.69%31151.08%
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%6844.28%
AZO170818C004600002017-07-21 11:48PM EDT460.0042.2052.5055.400.00-101041.49%
AZO170818C004700002017-07-21 12:50PM EDT470.0044.5043.9046.0012.3038.20%1237.48%
AZO170818C004800002017-07-25 10:44AM EDT480.0032.1034.9036.405.1018.89%110432.47%
AZO170818C004900002017-07-25 12:07PM EDT490.0027.7027.2028.605.1923.06%24231.14%
AZO170818C005000002017-07-25 3:56PM EDT500.0020.8020.4021.606.4044.44%3525629.93%
AZO170818C005100002017-07-25 3:56PM EDT510.0015.0014.8015.305.1251.82%8531928.32%
AZO170818C005200002017-07-25 2:12PM EDT520.009.3010.0010.902.9446.23%6131728.39%
AZO170818C005300002017-07-25 3:58PM EDT530.007.006.807.702.7564.71%13014328.86%
AZO170818C005400002017-07-25 3:55PM EDT540.004.414.005.201.6760.95%825429.02%
AZO170818C005500002017-07-25 3:51PM EDT550.002.802.353.200.8543.59%6815928.53%
AZO170818C005600002017-07-25 2:04PM EDT560.001.631.752.650.4942.98%7926831.07%
AZO170818C005700002017-07-25 3:56PM EDT570.001.101.051.250.3241.03%2115728.94%
AZO170818C005800002017-07-25 3:12PM EDT580.000.830.650.800.3366.00%6019929.49%
AZO170818C005900002017-07-24 10:09AM EDT590.000.520.350.550.00-87930.43%
AZO170818C006000002017-07-24 10:49AM EDT600.000.290.250.550.00-213633.30%
AZO170818C006100002017-07-24 2:11PM EDT610.000.200.100.300.00-11832.81%
AZO170818C006200002017-07-25 9:35AM EDT620.000.050.100.30-0.11-68.75%508035.33%
AZO170818C006300002017-07-21 11:58AM EDT630.000.130.000.60-0.07-35.00%17041.97%
AZO170818C006400002017-07-17 3:39PM EDT640.000.150.001.500.00-29152.47%
AZO170818C006500002017-07-18 9:41AM EDT650.000.910.000.450.00-52145.02%
AZO170818C006600002017-07-11 10:12AM EDT660.000.160.000.850.00-171452.38%
AZO170818C006700002017-07-24 11:54AM EDT670.000.100.000.100.00-71541.11%
AZO170818C006800002017-07-18 2:57PM EDT680.000.050.050.450.00-51252.00%
AZO170818C006900002017-07-21 1:23PM EDT690.000.050.000.45-1.05-95.45%33054.20%
AZO170818C007100002017-06-26 11:58AM EDT710.000.700.000.750.2555.56%1157.08%
AZO170818C007200002017-06-27 11:12AM EDT720.000.800.300.850.00-2162.70%
AZO170818C007900002017-07-07 11:58PM EDT790.000.400.001.050.00-1075.64%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO170818P004100002017-07-25 1:54PM EDT410.000.350.000.45-0.30-46.15%12422943.29%
AZO170818P004200002017-07-25 2:23PM EDT420.000.490.152.15-0.11-18.33%23026353.33%
AZO170818P004300002017-07-25 3:28PM EDT430.000.600.550.85-0.51-45.95%2411839.43%
AZO170818P004400002017-07-25 3:12PM EDT440.000.800.702.10-0.69-46.31%158342.98%
AZO170818P004500002017-07-25 3:22PM EDT450.001.150.801.50-0.96-45.50%3712134.89%
AZO170818P004600002017-07-25 3:54PM EDT460.001.951.551.95-1.16-37.30%1778432.31%
AZO170818P004700002017-07-25 1:11PM EDT470.003.022.602.90-1.68-35.74%2112430.88%
AZO170818P004800002017-07-25 3:59PM EDT480.004.274.104.40-2.23-34.31%4615529.82%
AZO170818P004900002017-07-25 3:59PM EDT490.006.426.206.70-3.64-36.18%4133629.13%
AZO170818P005000002017-07-25 3:56PM EDT500.009.709.209.80-5.40-35.76%16749828.34%
AZO170818P005100002017-07-25 3:44PM EDT510.0014.4013.4014.00-5.16-26.38%1151,67227.77%
AZO170818P005200002017-07-25 1:01PM EDT520.0020.0018.7019.30-5.40-21.26%256127.24%
AZO170818P005300002017-07-25 3:48PM EDT530.0026.3025.0026.30-2.32-8.11%133928.04%
AZO170818P005400002017-07-25 3:48PM EDT540.0034.0032.5033.80-7.72-18.50%191,45228.06%
AZO170818P005500002017-07-25 1:38PM EDT550.0042.4840.9042.40-15.77-27.07%96429.18%
AZO170818P005600002017-07-25 11:30AM EDT560.0051.3049.6052.10-6.40-11.09%110532.65%
AZO170818P005700002017-07-25 11:37AM EDT570.0060.6558.2062.201.652.80%52937.16%
AZO170818P005800002017-07-21 1:42PM EDT580.0068.4067.5071.10-11.08-13.94%52136.70%
AZO170818P005900002017-07-25 11:37AM EDT590.0080.1577.5081.60-9.21-10.31%51642.50%
AZO170818P006000002017-07-14 10:03AM EDT600.0097.0092.3096.004.805.21%6655.70%
AZO170818P006100002017-07-17 9:34AM EDT610.00106.5097.30100.500.00-2143.65%
AZO170818P006300002017-07-24 9:30AM EDT630.00119.80117.30121.400.00-1054.93%
AZO170818P006400002017-07-07 11:58PM EDT640.00138.18136.40140.500.00-1084.25%
AZO170818P006700002017-06-30 3:56PM EDT670.0099.3497.90102.1013.5415.78%110.00%
AZO170818P007600002017-07-07 11:59PM EDT760.00227.80256.40260.200.00-10121.69%