JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ200417C000800002020-03-20 5:51PM EDT80.0023.6016.7020.600.00--389.94%
JAZZ200417C000900002020-03-24 10:54AM EDT90.009.009.0012.500.00-1178.91%
JAZZ200417C000950002020-03-24 11:13AM EDT95.007.106.009.600.00-101077.66%
JAZZ200417C001000002020-03-25 1:42PM EDT100.007.403.506.800.00-13973.24%
JAZZ200417C001050002020-03-27 3:09PM EDT105.004.272.005.70-0.83-16.27%12578.08%
JAZZ200417C001100002020-03-27 1:47PM EDT110.002.600.504.50-0.90-25.71%15176.90%
JAZZ200417C001150002020-03-26 9:56AM EDT115.002.700.104.200.00-18485.35%
JAZZ200417C001200002020-03-19 3:53PM EDT120.001.100.002.600.00-33582.47%
JAZZ200417C001250002020-03-24 1:00PM EDT125.000.950.004.400.00-72104109.35%
JAZZ200417C001300002020-03-11 3:21PM EDT130.000.900.251.150.00-115087.40%
JAZZ200417C001350002020-03-12 3:44PM EDT135.000.450.100.900.00-415288.96%
JAZZ200417C001400002020-03-10 3:19PM EDT140.000.600.151.000.00-11999.12%
JAZZ200417C001450002020-02-26 10:43AM EDT145.000.500.000.000.00-1050.00%
JAZZ200417C001500002020-03-04 4:53PM EDT150.000.250.052.250.00-2412131.06%
JAZZ200417C001550002020-03-25 10:17AM EDT155.000.250.002.250.00-10137.40%
JAZZ200417C001800002020-03-09 6:14PM EDT180.000.15-2.200.00--20195.85%
Putsfor17 April 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ200417P000750002020-03-24 1:32PM EDT75.001.200.052.200.00-1196.53%
JAZZ200417P000800002020-03-23 11:56AM EDT80.001.650.204.20-1.20-42.11%10499.46%
JAZZ200417P000850002020-03-27 3:57PM EDT85.003.000.504.70-2.80-48.28%17385.01%
JAZZ200417P000900002020-03-27 3:54PM EDT90.004.202.055.80+1.10+35.48%1015280.66%
JAZZ200417P000950002020-03-20 1:33PM EDT95.003.503.707.200.00-136273.14%
JAZZ200417P001000002020-03-20 11:08AM EDT100.006.506.509.800.00-827572.80%
JAZZ200417P001050002020-03-11 11:15AM EDT105.009.009.5013.600.00-123073.95%
JAZZ200417P001100002020-03-10 2:32PM EDT110.0010.3013.5017.400.00-1475.66%
JAZZ200417P001150002020-03-12 11:32AM EDT115.0011.6217.5021.400.00-13173.27%
JAZZ200417P001200002020-03-23 2:42PM EDT120.0030.7422.0026.000.00-59075.49%
JAZZ200417P001250002020-03-02 1:05AM EDT125.0020.8526.5030.800.00-4076.17%
JAZZ200417P001300002020-03-02 1:05AM EDT130.0025.3531.5035.600.00-5081.49%
JAZZ200417P001350002020-03-16 2:32PM EDT135.0035.3036.0040.400.00--072.56%