AZO - AutoZone, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO190719C007600002019-05-21 9:51AM EDT760.00230.70355.60363.400.00--10.00%
AZO190719C007700002019-06-17 12:24PM EDT770.00354.29390.10398.800.00-220.00%
AZO190719C007800002019-06-17 12:23PM EDT780.00344.42380.60388.400.00--30.00%
AZO190719C007900002019-06-17 12:05AM EDT790.00323.48370.60378.400.00--00.00%
AZO190719C008000002019-06-17 2:49PM EDT800.00327.05360.30368.800.00--20.00%
AZO190719C009000002019-06-21 3:38PM EDT900.00225.15264.70274.700.00-55276.76%
AZO190719C009100002019-06-21 3:48PM EDT910.00214.40255.00263.300.00-1010220.22%
AZO190719C009500002019-06-21 3:48PM EDT950.00173.15216.30224.100.00-1010214.16%
AZO190719C009800002019-06-18 12:32PM EDT980.00156.25177.20184.000.00-100.00%
AZO190719C009900002019-06-18 12:32PM EDT990.00146.75167.30176.200.00-100.00%
AZO190719C010000002019-07-18 2:36PM EDT1,000.00158.10165.00173.300.00-116146.88%
AZO190719C010100002019-06-12 1:53PM EDT1,010.00104.50150.70159.500.00-150.00%
AZO190719C010200002019-07-18 2:36PM EDT1,020.00133.60145.00153.300.00-155131.01%
AZO190719C010300002019-07-17 10:57AM EDT1,030.00143.74135.50143.300.00-16123.14%
AZO190719C010400002019-07-17 10:57AM EDT1,040.00133.97125.60133.400.00-311118.26%
AZO190719C010500002019-07-16 9:32AM EDT1,050.00128.10115.10123.400.00-113110.25%
AZO190719C010600002019-07-17 9:35AM EDT1,060.00118.95106.30114.500.00-217122.85%
AZO190719C010700002019-07-15 2:46PM EDT1,070.00107.0095.50103.400.00-31594.24%
AZO190719C010800002019-07-08 1:04PM EDT1,080.0062.5886.1093.400.00-35186.21%
AZO190719C010900002019-07-18 11:10AM EDT1,090.0053.3078.8083.200.00-15173.54%
AZO190719C011000002019-07-19 10:51AM EDT1,100.0068.9868.2072.40+24.78+56.06%3560.00%
AZO190719C011025002019-07-01 9:41AM EDT1,102.5024.5063.1070.900.00-11268.02%
AZO190719C011050002019-07-18 9:31AM EDT1,105.0032.5062.5067.500.00-1270.00%
AZO190719C011075002019-06-28 3:56PM EDT1,107.5017.5058.8066.800.00-152276.64%
AZO190719C011100002019-07-19 10:47AM EDT1,110.0058.2058.4063.00+12.52+27.41%25952.93%
AZO190719C011125002019-07-02 11:03AM EDT1,112.5019.0053.9062.200.00-13176.20%
AZO190719C011150002019-07-01 10:03AM EDT1,115.0020.1250.6058.400.00-11857.74%
AZO190719C011175002019-07-10 9:59AM EDT1,117.5035.3048.9057.100.00--170.36%
AZO190719C011200002019-07-19 10:52AM EDT1,120.0048.7046.4054.70+13.32+37.65%33868.87%
AZO190719C011225002019-07-09 1:01PM EDT1,122.5031.3043.1050.900.00-5851.51%
AZO190719C011250002019-07-10 12:32PM EDT1,125.0026.0041.8049.100.00-52558.11%
AZO190719C011275002019-06-24 10:37AM EDT1,127.5017.0039.9045.500.00--139.94%
AZO190719C011300002019-07-18 1:51PM EDT1,130.0028.0038.8043.200.00-33542.04%
AZO190719C011350002019-07-18 3:55PM EDT1,135.0028.0032.2036.700.00-4220.00%
AZO190719C011375002019-07-18 1:42PM EDT1,137.5017.4030.8035.500.00-82332.37%
AZO190719C011400002019-07-18 2:26PM EDT1,140.0019.7228.5033.200.00-844533.86%
AZO190719C011500002019-07-19 11:28AM EDT1,150.0020.0018.3022.50+9.26+86.22%71010.00%
AZO190719C011600002019-07-19 11:23AM EDT1,160.0011.459.5011.20+4.06+54.94%441320.00%
AZO190719C011700002019-07-19 11:28AM EDT1,170.003.403.104.000.00-511859.80%
AZO190719C011800002019-07-19 11:35AM EDT1,180.000.350.300.75-0.60-63.16%4017012.76%
AZO190719C011900002019-07-19 11:15AM EDT1,190.000.150.050.50-0.20-57.14%1215220.46%
AZO190719C012000002019-07-19 10:47AM EDT1,200.000.310.000.60+0.21+210.00%316130.10%
AZO190719C012100002019-07-17 3:57PM EDT1,210.000.310.000.050.00-185625.39%
AZO190719C012200002019-07-18 11:47AM EDT1,220.000.050.003.500.00-33558.96%
AZO190719C012300002019-07-16 3:36PM EDT1,230.000.450.004.200.00-272770.95%
AZO190719C012400002019-05-28 9:42AM EDT1,240.001.150.105.000.00-2283.74%
AZO190719C012500002019-06-24 11:18AM EDT1,250.000.650.000.100.00--251.66%
AZO190719C012600002019-06-17 12:05AM EDT1,260.001.300.300.000.00--060.25%
AZO190719C012800002019-07-08 11:23AM EDT1,280.000.200.004.200.00--10111.55%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AZO190719P007600002019-07-08 11:00AM EDT760.000.040.004.300.00-255429.10%
AZO190719P008000002019-07-16 11:09AM EDT800.000.010.450.100.00-726289.84%
AZO190719P008100002019-07-16 11:09AM EDT810.000.02-0.200.00--7271.48%
AZO190719P008200002019-07-16 11:09AM EDT820.000.01-0.200.00--7263.28%
AZO190719P008300002019-07-16 11:09AM EDT830.000.010.050.200.00-77242.97%
AZO190719P008500002019-06-17 9:32AM EDT850.002.300.000.000.00-1250.00%
AZO190719P008600002019-06-24 9:30AM EDT860.000.450.002.950.00-12301.56%
AZO190719P008700002019-06-03 9:38AM EDT870.002.550.005.000.00-54319.63%
AZO190719P008800002019-06-03 12:00AM EDT880.002.700.004.300.00--7300.93%
AZO190719P008900002019-06-10 12:43PM EDT890.000.400.004.300.00-99290.87%
AZO190719P009000002019-06-10 12:38PM EDT900.001.050.304.300.00-94284.38%
AZO190719P009100002019-06-05 12:29PM EDT910.002.700.004.200.00-22269.82%
AZO190719P009200002019-06-05 12:29PM EDT920.003.200.004.400.00-25262.26%
AZO190719P009300002019-07-12 12:51PM EDT930.000.200.004.300.00-57251.37%
AZO190719P009400002019-06-07 11:55AM EDT940.002.120.204.400.00-3253244.73%
AZO190719P009500002019-06-21 3:48PM EDT950.002.100.004.200.00-1032230.96%
AZO190719P009600002019-07-15 9:51AM EDT960.000.100.000.100.00-313134.77%
AZO190719P009700002019-07-18 11:07AM EDT970.000.200.004.200.00-316211.84%
AZO190719P009800002019-07-16 1:23PM EDT980.000.050.000.150.00-322126.95%
AZO190719P009900002019-07-12 10:29AM EDT990.002.250.004.200.00-424192.92%
AZO190719P010000002019-07-16 10:16AM EDT1,000.000.050.000.250.00-884120.31%
AZO190719P010100002019-07-05 10:12AM EDT1,010.000.870.004.200.00-246174.12%
AZO190719P010200002019-07-18 11:07AM EDT1,020.000.300.000.500.00-9129116.31%
AZO190719P010300002019-07-17 3:42PM EDT1,030.000.050.003.100.00-7320146.14%
AZO190719P010400002019-07-12 3:59PM EDT1,040.000.050.004.200.00-654146.07%
AZO190719P010500002019-07-16 10:16AM EDT1,050.000.500.000.050.00-14773.44%
AZO190719P010600002019-07-19 10:22AM EDT1,060.000.050.000.05-0.05-50.00%22767.58%
AZO190719P010700002019-07-18 11:11AM EDT1,070.000.150.000.050.00-34461.72%
AZO190719P010800002019-07-19 10:48AM EDT1,080.000.150.050.05-0.35-70.00%237360.16%
AZO190719P010900002019-07-18 2:17PM EDT1,090.000.150.004.300.00-63999.65%
AZO190719P011000002019-07-18 12:47PM EDT1,100.000.300.000.300.00-22455.08%
AZO190719P011025002019-06-26 9:30AM EDT1,102.5024.000.004.200.00--587.11%
AZO190719P011050002019-07-12 1:42PM EDT1,105.002.870.004.200.00-3184.69%
AZO190719P011100002019-07-18 10:44AM EDT1,110.001.370.001.000.00-193358.40%
AZO190719P011125002019-07-19 11:40AM EDT1,112.502.090.002.15+1.74+497.14%182665.80%
AZO190719P011150002019-07-18 12:05PM EDT1,115.001.070.004.200.00-132574.94%
AZO190719P011175002019-07-19 11:40AM EDT1,117.502.110.002.95-1.17-35.67%41966.14%
AZO190719P011200002019-07-19 9:32AM EDT1,120.000.200.004.30-0.41-67.21%18270.46%
AZO190719P011225002019-07-19 11:31AM EDT1,122.500.030.000.05-4.12-99.28%1134.38%
AZO190719P011250002019-07-19 11:18AM EDT1,125.001.040.301.45+0.04+4.00%303552.17%
AZO190719P011275002019-07-19 10:35AM EDT1,127.501.050.004.30-1.09-50.93%253062.92%
AZO190719P011300002019-07-19 11:23AM EDT1,130.000.050.000.60-1.98-97.54%115743.99%
AZO190719P011325002019-07-19 11:22AM EDT1,132.500.050.004.30-1.20-96.00%14057.80%
AZO190719P011350002019-07-19 10:31AM EDT1,135.000.150.004.30-4.85-97.00%125255.21%
AZO190719P011375002019-07-19 11:22AM EDT1,137.500.050.004.40-3.68-98.66%12352.98%
AZO190719P011400002019-07-19 11:07AM EDT1,140.000.270.000.55-0.73-73.00%267434.86%
AZO190719P011500002019-07-19 11:50AM EDT1,150.000.330.000.60-2.39-87.87%389526.76%
AZO190719P011600002019-07-19 11:42AM EDT1,160.000.750.251.00-4.63-86.06%356520.42%
AZO190719P011700002019-07-19 11:50AM EDT1,170.003.032.653.50-12.27-80.20%156119.36%
AZO190719P011800002019-07-17 10:50AM EDT1,180.0014.509.0012.900.00-71535.76%
AZO190719P011900002019-07-18 10:25AM EDT1,190.0051.6017.8022.000.00-1445.91%
AZO190719P012000002019-07-18 2:52PM EDT1,200.0042.9029.5033.900.00-3056.69%
AZO190719P012100002019-07-18 2:26PM EDT1,210.0053.0039.4043.700.00-3-67.09%
AZO190719P012300002019-07-16 12:58PM EDT1,230.0055.4056.7065.400.00--084.25%
AZO190719P012400002019-07-16 12:58PM EDT1,240.0065.4066.6075.200.00--092.58%