U.S. Markets closed

AutoZone, Inc. (AZO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
574.98-4.65 (-0.80%)
At close: 4:02PM EDT
People also watch
AAPORLYANBBBYDLTR
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO170721C005100002017-06-22 5:58PM EDT510.0082.3069.5073.300.00-10551.70%
AZO170721C005400002017-06-22 5:58PM EDT540.0043.4942.4044.500.00-1037.85%
AZO170721C005500002017-06-23 3:20PM EDT550.0031.0029.6031.70-4.00-11.43%31026.62%
AZO170721C005600002017-06-23 11:49PM EDT560.0019.5521.3023.900.00-3024.77%
AZO170721C005700002017-06-23 3:48PM EDT570.0016.5016.0017.20-3.50-17.50%273323.46%
AZO170721C005800002017-06-23 3:34PM EDT580.0011.3011.0012.00-2.95-20.70%9714922.93%
AZO170721C005900002017-06-23 3:54PM EDT590.007.057.007.90-2.86-28.86%4418822.41%
AZO170721C006000002017-06-23 3:54PM EDT600.004.474.005.50-2.03-31.23%15930123.16%
AZO170721C006100002017-06-23 3:33PM EDT610.002.942.403.70-1.06-26.50%4233423.67%
AZO170721C006200002017-06-23 3:42PM EDT620.001.701.403.50-0.61-26.41%3235527.08%
AZO170721C006300002017-06-23 3:35PM EDT630.001.120.952.35-0.48-30.00%2531927.29%
AZO170721C006400002017-06-23 3:18PM EDT640.000.770.500.95-0.24-23.76%2022124.65%
AZO170721C006500002017-06-23 3:50PM EDT650.000.450.350.50-0.25-35.71%1733424.29%
AZO170721C006600002017-06-23 12:39PM EDT660.000.380.150.400.038.57%419125.78%
AZO170721C006700002017-06-23 2:38PM EDT670.000.250.050.35-0.03-10.71%5419527.52%
AZO170721C006800002017-06-23 3:21PM EDT680.000.130.000.25-0.02-13.33%146628.32%
AZO170721C006900002017-06-19 12:04PM EDT690.000.150.100.35-1.60-91.43%313131.89%
AZO170721C007000002017-06-21 10:23AM EDT700.000.990.000.300.00-58133.25%
AZO170721C007100002017-06-19 12:30PM EDT710.000.300.000.650.15100.00%43039.58%
AZO170721C007200002017-06-08 10:05AM EDT720.000.400.300.750.00-4942.70%
AZO170721C007300002017-06-06 10:30AM EDT730.000.400.000.650.00-1643.82%
AZO170721C007400002017-06-09 12:06PM EDT740.000.450.000.650.25125.00%75745.87%
AZO170721C007500002017-06-09 9:34AM EDT750.000.350.000.550.1040.00%7846.70%
AZO170721C007600002017-06-02 11:55PM EDT760.002.150.004.800.00-1162.70%
AZO170721C007800002017-06-02 11:55PM EDT780.000.150.004.800.00-5067.15%
AZO170721C007900002017-06-16 11:55PM EDT790.000.150.001.200.00-1154.88%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO170721P004700002017-06-22 5:58PM EDT470.000.250.050.350.00-1035.74%
AZO170721P004800002017-06-23 11:49PM EDT480.000.490.200.600.00-8035.45%
AZO170721P004900002017-06-23 10:46AM EDT490.000.450.250.75-0.51-53.12%11033.33%
AZO170721P005000002017-06-23 11:16AM EDT500.000.750.450.850.011.35%11030.54%
AZO170721P005100002017-06-23 2:21PM EDT510.000.850.801.30-0.05-5.56%237329.57%
AZO170721P005200002017-06-23 11:58AM EDT520.001.651.201.900.3123.13%87828.33%
AZO170721P005300002017-06-23 3:20PM EDT530.002.151.852.950.104.88%56627.67%
AZO170721P005400002017-06-23 3:07PM EDT540.003.652.453.600.6320.86%369624.88%
AZO170721P005500002017-06-23 3:07PM EDT550.005.764.605.601.3630.91%4225724.38%
AZO170721P005600002017-06-23 3:07PM EDT560.008.777.008.001.9728.97%4324423.16%
AZO170721P005700002017-06-23 3:58PM EDT570.0010.8510.1011.601.3514.21%7725822.46%
AZO170721P005800002017-06-23 3:58PM EDT580.0015.7015.0017.201.7112.22%5650323.23%
AZO170721P005900002017-06-23 3:27PM EDT590.0022.2921.3023.302.6913.72%2715623.07%
AZO170721P006000002017-06-23 3:43PM EDT600.0029.3428.3030.403.2412.41%2221822.93%
AZO170721P006100002017-06-23 3:03PM EDT610.0041.2536.1038.903.228.47%1611524.10%
AZO170721P006200002017-06-23 2:27PM EDT620.0051.5145.2048.303.898.17%1312226.51%
AZO170721P006300002017-06-21 2:11PM EDT630.0060.5149.1052.700.00-4530.00%
AZO170721P006400002017-06-20 9:30AM EDT640.0050.0058.8062.400.00-1250.00%
AZO170721P006500002017-06-15 3:12PM EDT650.0038.5255.2059.400.00-1180.00%
AZO170721P006600002017-06-16 1:33PM EDT660.0068.6564.5068.5014.7427.34%4640.00%
AZO170721P006700002017-06-16 1:33PM EDT670.0078.5574.5078.5014.3322.31%440.00%
AZO170721P006800002017-06-16 3:20PM EDT680.0086.8584.5088.803.634.36%110.00%
AZO170721P006900002017-06-16 9:50AM EDT690.0086.5094.8098.508.5010.90%130.00%
AZO170721P007000002017-06-16 11:55PM EDT700.0091.77104.50109.000.00-100.00%
AZO170721P007100002017-06-02 11:55PM EDT710.00133.8086.0090.600.00-100.00%
AZO170721P007200002017-06-07 3:26PM EDT720.00112.57111.70116.300.00-1400.00%
AZO170721P007300002017-06-06 9:35AM EDT730.00117.80121.70126.200.00-110.00%
AZO170721P007400002017-06-08 9:50AM EDT740.00134.30131.60136.200.00-110.00%
AZO170721P007700002017-06-02 11:55PM EDT770.00153.00145.70150.400.00-100.00%
AZO170721P007900002017-06-09 11:47PM EDT790.00189.40182.60186.200.00-110.00%