JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JAZZ190920C000800002019-05-29 12:46PM EDT80.0051.5058.9063.400.00-2042192.41%
JAZZ190920C001050002019-06-25 9:53AM EDT105.0032.8030.5033.800.00-4279.08%
JAZZ190920C001100002019-07-11 10:32AM EDT110.0023.2025.7030.300.00-22177.10%
JAZZ190920C001150002019-07-16 10:37AM EDT115.0023.5019.0021.900.00-2055.74%
JAZZ190920C001200002019-08-08 1:11PM EDT120.0019.0515.4017.500.00-1950.85%
JAZZ190920C001250002019-06-21 10:21AM EDT125.0012.5014.6015.800.00-82259.20%
JAZZ190920C001300002019-08-16 12:14PM EDT130.008.707.809.60+1.35+18.37%37742.32%
JAZZ190920C001350002019-08-16 1:03PM EDT135.005.625.406.60+1.43+34.13%27840.13%
JAZZ190920C001400002019-08-16 3:59PM EDT140.003.403.303.80+1.00+41.67%3427935.57%
JAZZ190920C001450002019-08-16 1:09PM EDT145.001.951.902.00+0.53+37.32%15123733.00%
JAZZ190920C001500002019-08-16 3:33PM EDT150.000.970.701.15+0.08+8.99%315133.35%
JAZZ190920C001550002019-08-16 3:33PM EDT155.000.530.450.60-0.27-33.75%33233.20%
JAZZ190920C001600002019-08-08 3:36PM EDT160.000.350.200.400.00-125835.23%
JAZZ190920C001650002019-06-27 10:22AM EDT165.001.100.551.300.00-9053.15%
JAZZ190920C001700002019-07-01 3:47PM EDT170.000.900.000.000.00-100012.50%
JAZZ190920C001750002019-07-17 2:31PM EDT175.000.050.000.200.00-110643.21%
JAZZ190920C001800002019-06-07 11:06AM EDT180.001.300.400.600.00-21355.27%
JAZZ190920C001900002019-06-10 12:00AM EDT190.001.250.850.500.00-101566.94%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JAZZ190920P000850002019-07-08 10:28AM EDT85.000.150.000.200.00-9666.99%
JAZZ190920P000900002019-07-08 10:28AM EDT90.000.200.050.350.00-3865.92%
JAZZ190920P000950002019-06-07 11:06AM EDT95.001.250.050.450.00--260.35%
JAZZ190920P001000002019-05-31 3:26PM EDT100.001.150.000.600.00-5013954.49%
JAZZ190920P001050002019-07-19 10:17AM EDT105.000.500.250.600.00-153250.29%
JAZZ190920P001100002019-08-08 3:18PM EDT110.000.400.300.450.00-15643.12%
JAZZ190920P001150002019-08-16 3:33PM EDT115.000.630.350.75-0.02-3.08%23540.38%
JAZZ190920P001200002019-08-16 3:58PM EDT120.000.900.901.30-1.00-52.63%51621838.33%
JAZZ190920P001250002019-08-16 3:03PM EDT125.002.061.752.20-0.94-31.33%13136.48%
JAZZ190920P001300002019-08-14 12:35PM EDT130.004.303.303.700.00-116335.46%
JAZZ190920P001350002019-08-14 10:29AM EDT135.006.105.406.200.00-237736.71%
JAZZ190920P001400002019-08-15 9:58AM EDT140.0011.558.208.700.00-155333.89%
JAZZ190920P001450002019-07-02 1:43PM EDT145.009.5010.1011.200.00-1025.18%
JAZZ190920P001500002019-06-17 12:14AM EDT150.0021.3014.9015.600.00--025.10%
JAZZ190920P001550002019-07-02 9:45AM EDT155.0015.0016.8018.000.00-800.00%