JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ200619C000700002020-03-27 9:54AM EDT70.0031.0035.7039.300.00-100.00%
JAZZ200619C000750002020-04-21 10:53AM EDT75.0030.9032.6036.300.00--10.00%
JAZZ200619C000800002020-05-08 9:31AM EDT80.0031.0037.5041.800.00-10396.09%
JAZZ200619C000900002020-05-13 7:07PM EDT90.0022.5827.8031.100.00--160.64%
JAZZ200619C000950002020-05-07 3:25PM EDT95.0017.0022.5026.400.00-1050.59%
JAZZ200619C001000002020-05-20 1:16PM EDT100.0015.8019.4021.100.00-21663.48%
JAZZ200619C001050002020-05-11 3:44PM EDT105.0012.4214.9017.100.00-1961.89%
JAZZ200619C001100002020-05-28 1:52PM EDT110.0011.5010.6011.900.00-104857.50%
JAZZ200619C001150002020-05-29 2:45PM EDT115.007.957.107.80+0.46+6.14%921849.07%
JAZZ200619C001200002020-05-29 3:44PM EDT120.004.604.404.90+0.40+9.52%7557746.85%
JAZZ200619C001250002020-05-29 3:49PM EDT125.002.452.302.80+0.35+16.67%3528545.17%
JAZZ200619C001300002020-05-29 11:55AM EDT130.000.901.001.45-0.30-25.00%113043.95%
JAZZ200619C001350002020-05-29 1:59PM EDT135.000.500.250.70-0.05-9.09%95243.41%
JAZZ200619C001400002020-05-28 2:58PM EDT140.000.270.050.300.00-33042.68%
JAZZ200619C001450002020-05-28 1:52PM EDT145.000.200.000.250.00-211148.05%
JAZZ200619C001500002020-05-28 9:39AM EDT150.000.100.001.400.00-1018367.63%
JAZZ200619C001550002020-05-28 1:37PM EDT155.000.050.000.050.00-23647.85%
JAZZ200619C001600002020-05-28 3:50PM EDT160.000.080.050.100.00-113755.66%
JAZZ200619C001650002020-04-20 10:33AM EDT165.000.200.000.100.00-15357.42%
JAZZ200619C001700002020-05-12 10:02AM EDT170.000.100.004.500.00-15126124.61%
JAZZ200619C001750002020-04-28 1:22PM EDT175.000.170.000.650.00-35386.33%
JAZZ200619C001800002019-12-24 1:03PM EDT180.004.502.102.600.00-160139.45%
JAZZ200619C001850002020-03-26 1:18PM EDT185.003.301.901.100.00--14129.98%
JAZZ200619C001900002020-03-04 11:08AM EDT190.000.500.000.950.00-2175107.52%
JAZZ200619C001950002020-03-24 11:45AM EDT195.000.200.000.150.00-31186.13%
JAZZ200619C002000002020-01-22 1:08PM EDT200.000.710.000.000.00-1050.00%
Putsfor19 June 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ200619P000500002020-05-14 9:59AM EDT50.000.15-3.600.00--4327.10%
JAZZ200619P000550002020-05-27 11:21AM EDT55.000.100.000.100.00-1121132.42%
JAZZ200619P000600002020-05-18 10:51AM EDT60.000.140.050.100.00--3124.61%
JAZZ200619P000750002020-04-24 9:43AM EDT75.000.980.000.750.00-64111.82%
JAZZ200619P000800002020-05-28 11:52AM EDT80.000.100.000.450.00-13189.84%
JAZZ200619P000850002020-05-21 1:20PM EDT85.000.370.000.600.00-1882.03%
JAZZ200619P000900002020-05-29 12:16PM EDT90.000.260.200.75+0.04+18.18%12977.15%
JAZZ200619P000950002020-05-28 2:59PM EDT95.000.360.300.800.00-17567.19%
JAZZ200619P001000002020-05-28 10:23AM EDT100.000.800.450.750.00-75356.30%
JAZZ200619P001050002020-05-28 3:06PM EDT105.000.950.901.250.00-912152.76%
JAZZ200619P001100002020-05-29 3:02PM EDT110.002.001.502.00+0.25+14.29%8341150.83%
JAZZ200619P001150002020-05-29 3:50PM EDT115.003.302.703.30+0.40+13.79%345147.34%
JAZZ200619P001200002020-05-19 12:43PM EDT120.008.974.705.200.00-52243.45%
JAZZ200619P001250002020-04-29 10:06AM EDT125.0014.638.409.600.00-16350.15%
JAZZ200619P001300002020-03-12 1:48PM EDT130.0027.4422.4025.300.00-29155.64%
JAZZ200619P001350002020-04-06 12:34PM EDT135.0032.4522.6025.200.00-117124.85%
JAZZ200619P001400002020-05-28 3:41PM EDT140.0020.6018.6022.600.00-18571.02%
JAZZ200619P001450002020-03-03 11:43AM EDT145.0026.2546.3050.500.00-529281.62%
JAZZ200619P001500002020-02-18 11:00AM EDT150.0017.4040.0044.200.00-10190.58%
JAZZ200619P001550002020-01-23 1:04PM EDT155.0014.3022.4023.400.00-200.00%
JAZZ200619P001600002019-12-04 3:02PM EDT160.0019.9018.0019.200.00--00.00%