Australia markets closed

Vertex Pharmaceuticals Incorporated (VRTX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
315.07+2.91 (+0.93%)
At close: 04:00PM EDT
315.70 +0.63 (+0.20%)
After hours: 06:23PM EDT
In the money
Show:ListStraddle
Callsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230421C001750002023-03-22 10:26AM EDT175.00129.00136.00145.000.00--1116.99%
VRTX230421C002000002023-02-10 3:32PM EDT200.00102.7184.0093.500.00--10.00%
VRTX230421C002100002022-12-19 11:04AM EDT210.0090.6098.50107.000.00-11111.52%
VRTX230421C002200002023-01-19 1:13PM EDT220.0088.2571.4080.600.00-550.00%
VRTX230421C002300002023-03-10 10:48AM EDT230.0064.5281.0090.500.00-2173.05%
VRTX230421C002400002023-03-06 1:18PM EDT240.0054.9771.0080.500.00-1164.65%
VRTX230421C002500002023-03-09 11:04AM EDT250.0040.0061.0070.400.00-1355.62%
VRTX230421C002600002023-03-30 1:29PM EDT260.0052.5751.0060.500.00-10385.14%
VRTX230421C002700002023-03-16 2:08PM EDT270.0031.4041.5050.600.00-4574.25%
VRTX230421C002800002023-03-31 12:00PM EDT280.0033.5033.0038.60+1.30+4.04%217852.64%
VRTX230421C002900002023-03-31 11:47AM EDT290.0025.1523.8031.50+0.15+0.60%115855.07%
VRTX230421C002950002023-03-24 3:35PM EDT295.0019.2020.3024.500.00-4240.66%
VRTX230421C002975002023-03-24 11:12AM EDT297.5015.4618.3022.600.00-1140.25%
VRTX230421C003000002023-03-31 3:55PM EDT300.0017.5016.2021.50-2.05-10.49%1725542.68%
VRTX230421C003025002023-03-22 3:39PM EDT302.507.4013.6019.100.00--939.82%
VRTX230421C003050002023-03-21 2:32PM EDT305.006.6011.6017.500.00--839.75%
VRTX230421C003075002023-03-28 3:25PM EDT307.5010.4610.0014.000.00-23032.74%
VRTX230421C003100002023-03-31 3:42PM EDT310.009.209.7010.70+1.14+14.14%3843326.44%
VRTX230421C003125002023-03-31 10:55AM EDT312.507.808.009.60-1.20-13.33%11027.48%
VRTX230421C003150002023-03-31 3:44PM EDT315.006.806.408.60+0.90+15.25%2591828.41%
VRTX230421C003175002023-03-27 1:34PM EDT317.505.034.806.400.00-15924.96%
VRTX230421C003200002023-03-31 2:48PM EDT320.004.003.704.90-0.60-13.04%232223.35%
VRTX230421C003250002023-03-31 3:55PM EDT325.002.651.103.20+0.45+20.45%519523.14%
VRTX230421C003300002023-03-31 3:24PM EDT330.001.200.853.40-0.40-25.00%343329.02%
VRTX230421C003400002023-03-31 12:43PM EDT340.000.750.200.60-0.50-40.00%593622.22%
VRTX230421C003500002023-03-28 10:29AM EDT350.000.400.000.600.00-118128.39%
VRTX230421C003600002023-02-16 12:31PM EDT360.000.500.003.600.00-17554.88%
VRTX230421C003650002023-03-20 3:43PM EDT365.000.290.004.400.00--150.27%
VRTX230421C003700002023-03-28 3:59PM EDT370.004.500.004.300.00-225153.15%
VRTX230421C003800002023-02-28 1:40PM EDT380.001.100.000.250.00-1538.48%
VRTX230421C003900002023-02-13 12:50PM EDT390.000.750.003.600.00-1462.28%
VRTX230421C004000002023-03-15 2:16PM EDT400.000.050.004.300.00-1570.57%
VRTX230421C004100002023-01-17 10:43AM EDT410.000.350.001.500.00-22561.01%
VRTX230421C004200002023-03-27 1:57PM EDT420.000.150.004.300.00-1480.88%
VRTX230421C004300002023-03-28 1:40PM EDT430.000.050.004.300.00-1185.74%
VRTX230421C004400002023-03-22 12:19PM EDT440.000.050.000.100.00-15625751.76%
VRTX230421C004500002022-11-29 10:52AM EDT450.000.650.004.400.00--195.39%
VRTX230421C004600002023-03-27 3:35PM EDT460.000.060.000.150.00-143860.16%
VRTX230421C004700002022-11-16 3:21PM EDT470.000.990.004.400.00-6633103.98%
Putsfor21 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VRTX230421P001450002023-03-27 3:08PM EDT145.000.050.000.050.00-5142109.38%
VRTX230421P001500002022-12-22 10:48AM EDT150.000.160.004.600.00-292193.41%
VRTX230421P001550002022-12-21 11:00AM EDT155.000.550.004.600.00-61185.94%
VRTX230421P001600002022-12-19 4:29PM EDT160.000.800.004.500.00--1177.86%
VRTX230421P001650002022-12-19 4:42PM EDT165.000.950.004.600.00--0171.68%
VRTX230421P001700002023-03-21 12:10PM EDT170.000.050.000.050.00-1388.28%
VRTX230421P001800002022-12-20 10:46AM EDT180.001.400.001.500.00--2122.31%
VRTX230421P001850002022-12-19 3:42PM EDT185.001.200.004.600.00-10626145.46%
VRTX230421P001900002022-12-19 4:08PM EDT190.001.200.004.600.00-7825139.31%
VRTX230421P001950002022-12-19 2:22PM EDT195.001.500.004.700.00--2133.98%
VRTX230421P002000002023-03-29 11:50AM EDT200.000.050.004.200.00-322124.85%
VRTX230421P002100002023-02-27 10:30AM EDT210.000.830.001.500.00-4492.38%
VRTX230421P002200002023-03-29 9:30AM EDT220.000.050.000.300.00-16065.04%
VRTX230421P002300002023-03-20 11:25AM EDT230.000.550.001.150.00-11270.95%
VRTX230421P002400002023-03-30 3:14PM EDT240.000.100.000.900.00-34760.06%
VRTX230421P002500002023-03-24 1:42PM EDT250.000.740.001.200.00-24655.13%
VRTX230421P002600002023-03-28 3:08PM EDT260.000.300.104.500.00-517764.70%
VRTX230421P002700002023-03-30 3:23PM EDT270.000.550.300.650.00-2520340.19%
VRTX230421P002725002023-03-27 9:44AM EDT272.504.000.004.600.00-4652.66%
VRTX230421P002750002023-03-28 1:46PM EDT275.000.750.004.700.00-1450.60%
VRTX230421P002800002023-03-31 1:54PM EDT280.001.850.553.90+1.05+131.25%1383054.63%
VRTX230421P002850002023-03-30 9:34AM EDT285.002.200.502.500.00-4541.81%
VRTX230421P002900002023-03-30 2:12PM EDT290.001.500.552.700.00-126737.92%
VRTX230421P002925002023-03-24 3:02PM EDT292.502.600.102.750.00-13835.62%
VRTX230421P002950002023-03-30 1:26PM EDT295.002.121.052.800.00-2733.28%
VRTX230421P002975002023-03-20 10:49AM EDT297.507.000.953.200.00--132.48%
VRTX230421P003000002023-03-30 1:26PM EDT300.002.631.752.750.00-233727.77%
VRTX230421P003025002023-03-31 2:55PM EDT302.502.701.903.80-1.05-28.00%32229.37%
VRTX230421P003050002023-03-29 9:54AM EDT305.003.701.553.300.00-83224.45%
VRTX230421P003075002023-03-28 3:24PM EDT307.505.052.455.100.00-5928.02%
VRTX230421P003100002023-03-30 1:53PM EDT310.005.704.004.600.00-26322.87%
VRTX230421P003150002023-03-31 12:22PM EDT315.007.005.806.60-0.90-11.39%5522.02%
VRTX230421P003200002023-03-28 1:28PM EDT320.0011.017.8010.400.00-36325.30%
VRTX230421P003300002023-02-27 10:41AM EDT330.0041.4914.8020.000.00-171435.52%
VRTX230421P003400002023-02-23 10:44AM EDT340.0046.0723.8030.000.00-4045.31%
VRTX230421P003500002023-02-02 11:03AM EDT350.0044.4054.7064.000.00-140124.55%
VRTX230421P003600002023-02-02 10:44AM EDT360.0052.3464.9074.000.00--0134.94%
VRTX230421P004300002022-11-18 12:01PM EDT430.00116.62120.50129.100.00-10131.57%