$3744.42
48.761.32%
近くで: -
$3744.42
0.000.00%
時間外: 4:00 PM EDT
Comments
Loading...
AutoZone (NYSE:AZO) 株価情報, オプションチェーン
オプションチェーンは、AutoZoneの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、AutoZoneの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price1704Apr 09, 2025
Change
00%
Bid1852.5
Ask1871.1
volume0
Intrest2
Strike
1920
1920
Last Price0.2May 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price1623.5Apr 07, 2025
Change
00%
Bid1832.5
Ask1851.2
volume0
Intrest2
Strike
1940
1940
Last Price2.85Apr 09, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Last Price1254Nov 07, 2024
Change
00%
Bid1812.6
Ask1831.2
volume0
Intrest1
Strike
1960
1960
Last Price3Apr 09, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest1
Last Price1766May 05, 2025
Change
00%
Bid1792.7
Ask1811.3
volume0
Intrest1
Strike
1980
1980
Last Price3.3Apr 09, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest2
Last Price1746May 05, 2025
Change
00%
Bid1772.7
Ask1791.4
volume0
Intrest2
Strike
2000
2000
Last Price3.5Apr 09, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid1752.8
Ask1771.4
volume0
Intrest0
Strike
2020
2020
Last Price3.8Apr 09, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest2
Last Price1647.7Apr 14, 2025
Change
00%
Bid1732.9
Ask1751.5
volume0
Intrest2
Strike
2040
2040
Last Price1.6Mar 28, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest2
Last Price1472Apr 07, 2025
Change
00%
Bid1712.9
Ask1731.6
volume0
Intrest1
Strike
2060
2060
Last Price3.21Mar 13, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid1694
Ask1711.6
volume0
Intrest0
Strike
2080
2080
Last Price1.5Mar 21, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest1
Last Price1422Feb 28, 2025
Change
00%
Bid1674
Ask1691.7
volume0
Intrest4
Strike
2100
2100
Last Price0.05May 28, 2025
Change
1.9697.51%
Bid-
Ask0.1
volume2
Intrest5
Last Price1402Feb 28, 2025
Change
00%
Bid1654
Ask1671.8
volume0
Intrest1
Strike
2120
2120
Last Price1.96Mar 28, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid1634
Ask1651.8
volume0
Intrest0
Strike
2140
2140
Last Price1.86Mar 28, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest1
Last Price1468Apr 09, 2025
Change
00%
Bid1614
Ask1631.9
volume0
Intrest1
Strike
2160
2160
Last Price2.6Mar 28, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest2
Last Price-
Change
-
Bid1594
Ask1611.9
volume0
Intrest0
Strike
2180
2180
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price1284Mar 04, 2025
Change
00%
Bid1574
Ask1592
volume0
Intrest1
Strike
2200
2200
Last Price4.3Jan 17, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid1554
Ask1572.1
volume0
Intrest0
Strike
2220
2220
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price1268Apr 07, 2025
Change
00%
Bid1534
Ask1552.1
volume0
Intrest0
Strike
2240
2240
Last Price1.81Mar 28, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest0
Last Price1600May 23, 2025
Change
00%
Bid1514
Ask1532.2
volume0
Intrest5
Strike
2260
2260
Last Price0.1May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Last Price1420Apr 23, 2025
Change
00%
Bid1494
Ask1512.3
volume0
Intrest2
Strike
2280
2280
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price-
Change
-
Bid1474
Ask1492.3
volume0
Intrest0
Strike
2300
2300
Last Price2.01Mar 28, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest1
Last Price1302Apr 17, 2025
Change
00%
Bid1454
Ask1472.4
volume0
Intrest0
Strike
2320
2320
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price1300Apr 28, 2025
Change
00%
Bid1434
Ask1452.5
volume0
Intrest2
Strike
2340
2340
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price1280Apr 28, 2025
Change
00%
Bid1414
Ask1432.5
volume0
Intrest2
Strike
2360
2360
Last Price5.2Dec 27, 2024
Change
00%
Bid-
Ask8.6
volume0
Intrest1
Last Price-
Change
-
Bid1394
Ask1412.6
volume0
Intrest0
Strike
2380
2380
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price1162Apr 10, 2025
Change
00%
Bid1374.1
Ask1392.7
volume0
Intrest2
Strike
2400
2400
Last Price0.19May 27, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest9
Last Price1262May 15, 2025
Change
00%
Bid1354.1
Ask1372.7
volume0
Intrest3
Strike
2420
2420
Last Price0.89May 20, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest6
Last Price1184Apr 17, 2025
Change
00%
Bid1334.2
Ask1352.8
volume0
Intrest1
Strike
2440
2440
Last Price0.9May 16, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest6
Last Price-
Change
-
Bid1314.3
Ask1332.9
volume0
Intrest0
Strike
2460
2460
Last Price0.5May 21, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest4
Last Price1156Apr 09, 2025
Change
00%
Bid1294.3
Ask1312.9
volume0
Intrest2
Strike
2480
2480
Last Price0.23May 27, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest17
Last Price1066Apr 10, 2025
Change
00%
Bid1274.4
Ask1293
volume0
Intrest6
Strike
2500
2500
Last Price0.7May 21, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest15
Last Price-
Change
-
Bid1224.6
Ask1243.2
volume0
Intrest0
Strike
2550
2550
Last Price1.9May 16, 2025
Change
00%
Bid-
Ask8.6
volume0
Intrest2
Last Price1166May 16, 2025
Change
00%
Bid1176
Ask1193.4
volume0
Intrest2
Strike
2600
2600
Last Price0.39May 28, 2025
Change
1.2175.63%
Bid-
Ask8.6
volume2
Intrest3
Last Price1078May 01, 2025
Change
00%
Bid1126
Ask1143.5
volume0
Intrest1
Strike
2650
2650
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price1017.5May 27, 2025
Change
00%
Bid1076
Ask1093.7
volume0
Intrest6
Strike
2700
2700
Last Price0.65May 28, 2025
Change
21.3597.05%
Bid-
Ask0.65
volume1
Intrest9
Last Price918May 27, 2025
Change
00%
Bid1026
Ask1043.9
volume0
Intrest2
Strike
2750
2750
Last Price-
Change
-
Bid-
Ask8.6
volume0
Intrest0
Last Price1072May 23, 2025
Change
00%
Bid976
Ask994.2
volume0
Intrest8
Strike
2800
2800
Last Price2May 20, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest24
Last Price918May 16, 2025
Change
00%
Bid926
Ask944.4
volume0
Intrest3
Strike
2850
2850
Last Price10.3Apr 28, 2025
Change
00%
Bid-
Ask8.8
volume0
Intrest1
Last Price786May 27, 2025
Change
00%
Bid878
Ask894.7
volume0
Intrest15
Strike
2900
2900
Last Price1.4May 23, 2025
Change
00%
Bid-
Ask1
volume0
Intrest9
Last Price748May 27, 2025
Change
00%
Bid838
Ask854.9
volume0
Intrest11
Strike
2940
2940
Last Price0.22May 23, 2025
Change
00%
Bid0.05
Ask9
volume0
Intrest17
Last Price910May 27, 2025
Change
00%
Bid828
Ask845
volume0
Intrest6
Strike
2950
2950
Last Price0.1May 20, 2025
Change
00%
Bid-
Ask9
volume0
Intrest6
Last Price788.5May 27, 2025
Change
00%
Bid818
Ask835
volume0
Intrest10
Strike
2960
2960
Last Price11.1Apr 25, 2025
Change
00%
Bid-
Ask9.1
volume0
Intrest6
Last Price756.3May 27, 2025
Change
00%
Bid808
Ask824.8
volume0
Intrest4
Strike
2970
2970
Last Price11.7Apr 25, 2025
Change
00%
Bid-
Ask9.1
volume0
Intrest6
Last Price854May 27, 2025
Change
00%
Bid798
Ask815.2
volume0
Intrest5
Strike
2980
2980
Last Price14.2Apr 28, 2025
Change
00%
Bid-
Ask9.1
volume0
Intrest11
Last Price698May 27, 2025
Change
00%
Bid788
Ask805.2
volume0
Intrest7
Strike
2990
2990
Last Price18.75Apr 24, 2025
Change
00%
Bid-
Ask9.2
volume0
Intrest10
Last Price670May 27, 2025
Change
00%
Bid778
Ask795.3
volume0
Intrest7
Strike
3000
3000
Last Price0.95May 27, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest41
Last Price676May 27, 2025
Change
00%
Bid768
Ask785.4
volume0
Intrest4
Strike
3010
3010
Last Price11.85Apr 22, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest5
Last Price650May 27, 2025
Change
00%
Bid758
Ask775.4
volume0
Intrest4
Strike
3020
3020
Last Price20.55Mar 20, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest10
Last Price763.6May 27, 2025
Change
00%
Bid748
Ask765.6
volume0
Intrest2
Strike
3030
3030
Last Price21.15Mar 20, 2025
Change
00%
Bid-
Ask9.4
volume0
Intrest10
Last Price795.4May 27, 2025
Change
00%
Bid738
Ask755.6
volume0
Intrest3
Strike
3040
3040
Last Price11May 14, 2025
Change
00%
Bid-
Ask9.3
volume0
Intrest11
Last Price838May 20, 2025
Change
00%
Bid728
Ask745.7
volume0
Intrest6
Strike
3050
3050
Last Price0.7May 28, 2025
Change
2.4177.49%
Bid0.4
Ask3.9
volume2
Intrest11
Last Price628May 27, 2025
Change
00%
Bid718
Ask735.8
volume0
Intrest4
Strike
3060
3060
Last Price31Mar 11, 2025
Change
00%
Bid-
Ask9.4
volume0
Intrest7
Last Price618May 27, 2025
Change
00%
Bid708
Ask725.7
volume0
Intrest4
Strike
3070
3070
Last Price10.15May 12, 2025
Change
00%
Bid-
Ask9.6
volume0
Intrest2
Last Price608May 27, 2025
Change
00%
Bid698
Ask716
volume0
Intrest5
Strike
3080
3080
Last Price-
Change
-
Bid-
Ask9.6
volume0
Intrest0
Last Price598May 27, 2025
Change
00%
Bid688
Ask705.9
volume0
Intrest5
Strike
3090
3090
Last Price-
Change
-
Bid-
Ask9.6
volume0
Intrest0
Last Price657.5May 27, 2025
Change
00%
Bid678
Ask696
volume0
Intrest7
Strike
3100
3100
Last Price1May 28, 2025
Change
0.844.44%
Bid0.75
Ask2.1
volume3
Intrest49
Last Price566May 13, 2025
Change
00%
Bid670
Ask686
volume0
Intrest6
Strike
3110
3110
Last Price5.05May 21, 2025
Change
00%
Bid-
Ask9.7
volume0
Intrest9
Last Price659.5May 28, 2025
Change
3.50.53%
Bid660
Ask676
volume1
Intrest3
Strike
3120
3120
Last Price6.5May 16, 2025
Change
00%
Bid0.5
Ask3
volume0
Intrest3
Last Price736Mar 28, 2025
Change
00%
Bid650
Ask666.6
volume0
Intrest1
Strike
3130
3130
Last Price31.15Mar 20, 2025
Change
00%
Bid-
Ask9.9
volume0
Intrest1
Last Price636May 27, 2025
Change
00%
Bid640
Ask656
volume0
Intrest5
Strike
3140
3140
Last Price87.9Apr 09, 2025
Change
00%
Bid-
Ask10
volume0
Intrest1
Last Price558May 27, 2025
Change
00%
Bid630.2
Ask646.9
volume0
Intrest5
Strike
3150
3150
Last Price5.1May 23, 2025
Change
00%
Bid-
Ask10
volume0
Intrest12
Last Price580Mar 26, 2025
Change
00%
Bid620
Ask637
volume0
Intrest1
Strike
3160
3160
Last Price34.83Mar 20, 2025
Change
00%
Bid-
Ask10
volume0
Intrest2
Last Price696May 27, 2025
Change
00%
Bid610
Ask627.2
volume0
Intrest4
Strike
3170
3170
Last Price5.3May 23, 2025
Change
00%
Bid-
Ask10
volume0
Intrest5
Last Price708May 21, 2025
Change
00%
Bid600
Ask617.2
volume0
Intrest3
Strike
3180
3180
Last Price4.5May 23, 2025
Change
00%
Bid-
Ask4
volume0
Intrest9
Last Price500May 27, 2025
Change
00%
Bid590
Ask607.4
volume0
Intrest3
Strike
3190
3190
Last Price3.3May 27, 2025
Change
00%
Bid-
Ask10
volume0
Intrest9
Last Price597.7May 28, 2025
Change
105.114.95%
Bid580
Ask597.4
volume1
Intrest36
Strike
3200
3200
Last Price4.73May 27, 2025
Change
00%
Bid-
Ask10
volume0
Intrest19
Last Price518Mar 25, 2025
Change
00%
Bid572
Ask587.3
volume0
Intrest1
Strike
3210
3210
Last Price4.93May 27, 2025
Change
00%
Bid0.05
Ask10
volume0
Intrest8
Last Price561.5May 28, 2025
Change
147.435.6%
Bid560
Ask577.7
volume1
Intrest3
Strike
3220
3220
Last Price3.99May 27, 2025
Change
00%
Bid-
Ask11
volume0
Intrest13
Last Price436May 13, 2025
Change
00%
Bid532
Ask548
volume0
Intrest2
Strike
3250
3250
Last Price6.5May 27, 2025
Change
00%
Bid-
Ask9
volume0
Intrest14
Last Price499.7May 28, 2025
Change
122.2532.39%
Bid482
Ask497.9
volume1
Intrest11
Strike
3300
3300
Last Price5May 28, 2025
Change
1.826.47%
Bid0.1
Ask12
volume2
Intrest52
Last Price548May 22, 2025
Change
00%
Bid434
Ask450
volume0
Intrest1
Strike
3350
3350
Last Price7.9May 27, 2025
Change
00%
Bid0.1
Ask9
volume0
Intrest23
Last Price476May 27, 2025
Change
00%
Bid386
Ask402
volume0
Intrest67
Strike
3400
3400
Last Price8.18May 28, 2025
Change
5.2739.18%
Bid-
Ask14.2
volume5
Intrest114
Last Price282.6May 27, 2025
Change
00%
Bid338.1
Ask354
volume0
Intrest8
Strike
3450
3450
Last Price11.3May 28, 2025
Change
7.1538.75%
Bid7.7
Ask13
volume4
Intrest36
Last Price250May 28, 2025
Change
4521.95%
Bid292
Ask308
volume1
Intrest36
Strike
3500
3500
Last Price14May 28, 2025
Change
9.440.17%
Bid10.9
Ask16.4
volume2
Intrest66
Last Price305.8May 27, 2025
Change
00%
Bid247.3
Ask264
volume0
Intrest2
Strike
3550
3550
Last Price22.92May 28, 2025
Change
17.0842.7%
Bid17
Ask23.5
volume1
Intrest35
Last Price220May 28, 2025
Change
69.245.89%
Bid205.4
Ask221.8
volume2
Intrest56
Strike
3600
3600
Last Price26.7May 28, 2025
Change
23.1346.42%
Bid22.8
Ask29
volume14
Intrest45
Last Price172May 28, 2025
Change
43.633.96%
Bid166.8
Ask180
volume4
Intrest23
Strike
3650
3650
Last Price33.9May 28, 2025
Change
31.0347.79%
Bid31.6
Ask40.7
volume4
Intrest33
Last Price141.42May 28, 2025
Change
51.4257.13%
Bid129.9
Ask145
volume12
Intrest76
Strike
3700
3700
Last Price46.8May 28, 2025
Change
41.346.88%
Bid45.6
Ask55.1
volume4
Intrest37
Last Price109.5May 28, 2025
Change
43.4165.68%
Bid100.2
Ask112
volume29
Intrest51
Strike
3750
3750
Last Price64May 28, 2025
Change
6650.77%
Bid61.9
Ask73.4
volume3
Intrest31
Last Price80May 28, 2025
Change
34.575.82%
Bid77.8
Ask83.9
volume14
Intrest59
Strike
3800
3800
Last Price86.5May 28, 2025
Change
72.445.56%
Bid85.2
Ask96.6
volume2
Intrest68
Last Price59.65May 28, 2025
Change
18.1543.73%
Bid55.6
Ask61.3
volume14
Intrest49
Strike
3850
3850
Last Price114.03May 28, 2025
Change
81.9741.82%
Bid112.9
Ask125.5
volume5
Intrest70
Last Price40May 28, 2025
Change
17.678.57%
Bid38.3
Ask43.8
volume20
Intrest71
Strike
3900
3900
Last Price143.4May 28, 2025
Change
89.1738.34%
Bid145.5
Ask157.9
volume4
Intrest18
Last Price25.7May 28, 2025
Change
12.89100.62%
Bid25.6
Ask27.7
volume9
Intrest37
Strike
3950
3950
Last Price276.47May 27, 2025
Change
00%
Bid182.4
Ask196
volume0
Intrest7
Last Price15.38May 28, 2025
Change
6.4772.62%
Bid12.6
Ask18.8
volume40
Intrest74
Strike
4000
4000
Last Price211.78May 23, 2025
Change
00%
Bid224.2
Ask240
volume0
Intrest1
Last Price12May 28, 2025
Change
7140%
Bid6.5
Ask13.8
volume2
Intrest30
Strike
4050
4050
Last Price264.8May 28, 2025
Change
127.232.45%
Bid268.9
Ask283.9
volume2
Intrest5
Last Price6.5May 28, 2025
Change
1.838.3%
Bid4.1
Ask10.9
volume7
Intrest33
Strike
4100
4100
Last Price337.8May 28, 2025
Change
102.223.23%
Bid316.2
Ask334
volume2
Intrest1
Last Price6.73May 27, 2025
Change
00%
Bid-
Ask12.5
volume0
Intrest19
Strike
4150
4150
Last Price387.3May 28, 2025
Change
34.78.22%
Bid365.7
Ask382.2
volume2
Intrest0
Last Price3May 28, 2025
Change
0.13.45%
Bid1.25
Ask5
volume7
Intrest66
Strike
4200
4200
Last Price510.8May 27, 2025
Change
00%
Bid415.7
Ask432.1
volume0
Intrest2
Last Price5.16May 27, 2025
Change
00%
Bid-
Ask10
volume0
Intrest15
Strike
4250
4250
Last Price560.8May 27, 2025
Change
00%
Bid465.9
Ask484
volume0
Intrest0
Last Price1.8May 28, 2025
Change
3.767.27%
Bid0.05
Ask8.8
volume2
Intrest24
Strike
4300
4300
Last Price564.3May 27, 2025
Change
00%
Bid515.9
Ask534
volume0
Intrest0
Last Price5.78May 20, 2025
Change
00%
Bid-
Ask9.5
volume0
Intrest4
Strike
4350
4350
Last Price626.3May 27, 2025
Change
00%
Bid565.7
Ask584
volume0
Intrest0
Last Price1.35May 28, 2025
Change
0.3332.35%
Bid0.05
Ask2.55
volume2
Intrest20
Strike
4400
4400
Last Price670May 28, 2025
Change
50.78.19%
Bid615.7
Ask634
volume1
Intrest0
Last Price1.1May 27, 2025
Change
00%
Bid0.05
Ask8.3
volume0
Intrest13
Strike
4500
4500
Last Price770May 28, 2025
Change
12018.46%
Bid715.7
Ask734
volume1
Intrest0
Last Price4.75May 23, 2025
Change
00%
Bid-
Ask8.8
volume0
Intrest5
Strike
4600
4600
Last Price870May 28, 2025
Change
5.70.66%
Bid815.7
Ask834
volume1
Intrest0
Last Price1.75May 28, 2025
Change
1.692816.67%
Bid0.05
Ask1.5
volume1
Intrest4
Strike
4700
4700
Last Price970May 28, 2025
Change
70.73%
Bid915.7
Ask934
volume2
Intrest0
Last Price7.05Mar 31, 2025
Change
00%
Bid-
Ask8.7
volume0
Intrest1
Strike
4800
4800
Last Price1038May 28, 2025
Change
11610.05%
Bid1015.7
Ask1034
volume1
Intrest0
Last Price0.25May 28, 2025
Change
0.1537.5%
Bid-
Ask0.4
volume5
Intrest15
Strike
4900
4900
Last Price1138May 28, 2025
Change
1169.25%
Bid1115.7
Ask1134
volume3
Intrest0
© 2025 Benzinga | All Rights Reserved