JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ200717C000800002020-06-22 6:46PM EDT80.0031.0027.4032.200.00--170.70%
JAZZ200717C000850002020-06-22 6:46PM EDT85.0034.2022.5027.000.00-10134.91%
JAZZ200717C001000002020-06-24 12:58PM EDT100.0012.4611.2012.300.00-1868.07%
JAZZ200717C001050002020-06-18 2:59PM EDT105.006.606.907.900.00-171755.37%
JAZZ200717C001100002020-06-30 2:22PM EDT110.004.283.704.100.00-15249.22%
JAZZ200717C001150002020-07-02 12:57PM EDT115.001.551.451.60-0.70-31.11%269141.46%
JAZZ200717C001200002020-07-02 2:33PM EDT120.000.550.000.75-0.10-15.38%532243.65%
JAZZ200717C001250002020-07-02 9:34AM EDT125.000.550.000.50+0.32+139.13%2318850.24%
JAZZ200717C001300002020-07-02 2:14PM EDT130.000.040.000.25-0.21-84.00%24052.25%
JAZZ200717C001350002020-06-26 9:33AM EDT135.000.150.001.900.00-21383.01%
JAZZ200717C001400002020-06-19 10:10AM EDT140.000.300.000.100.00-516154.30%
JAZZ200717C001450002020-06-05 3:11PM EDT145.000.500.000.100.00-5560.94%
JAZZ200717C001500002020-06-08 9:30AM EDT150.000.250.000.100.00-1967.19%
JAZZ200717C001600002020-06-18 2:01PM EDT160.000.100.001.850.00--1126.95%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ200717P000550002020-06-15 3:27PM EDT55.000.200.000.000.00--350.00%
JAZZ200717P000650002020-06-15 3:57PM EDT65.000.200.001.850.00--3181.54%
JAZZ200717P000800002020-06-16 9:57AM EDT80.000.250.000.400.00-10087.21%
JAZZ200717P000850002020-06-22 3:09PM EDT85.000.370.000.550.00-1577.34%
JAZZ200717P000900002020-06-17 10:43AM EDT90.001.250.000.750.00-1267.19%
JAZZ200717P000950002020-06-29 10:23AM EDT95.000.800.150.650.00-510453.13%
JAZZ200717P001000002020-07-02 9:48AM EDT100.000.600.401.00-0.90-60.00%139351.17%
JAZZ200717P001050002020-07-02 12:59PM EDT105.001.201.201.50-0.38-24.05%119539.99%
JAZZ200717P001100002020-07-01 1:15PM EDT110.003.082.653.200.00-17735.82%
JAZZ200717P001150002020-06-23 11:38AM EDT115.005.515.205.900.00-23227.59%
JAZZ200717P001200002020-06-22 2:46PM EDT120.009.009.3010.100.00-5190.00%
JAZZ200717P001250002020-06-30 2:40PM EDT125.0015.9012.3016.200.00-1160.40%