JAZZ - Jazz Pharmaceuticals plc
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ191220C00065000 | 2019-07-31 1:16PM EST | 65.00 | 77.00 | 61.30 | 65.70 | 0.00 | - | 20 | 16 | 0.00% |
| JAZZ191220C00085000 | 2019-08-29 2:47PM EST | 85.00 | 43.76 | 40.50 | 45.20 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ191220C00105000 | 2019-10-24 9:35AM EST | 105.00 | 20.07 | 35.70 | 40.50 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ191220C00110000 | 2019-10-31 2:55PM EST | 110.00 | 16.90 | 39.00 | 43.80 | 0.00 | - | 5 | 7 | 78.91% |
| JAZZ191220C00115000 | 2019-11-22 9:53AM EST | 115.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JAZZ191220C00120000 | 2019-11-29 10:46AM EST | 120.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ191220C00125000 | 2019-12-04 12:48PM EST | 125.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ191220C00130000 | 2019-12-03 11:58AM EST | 130.00 | 16.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JAZZ191220C00135000 | 2019-12-05 12:03PM EST | 135.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JAZZ191220C00140000 | 2019-12-06 3:24PM EST | 140.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JAZZ191220C00145000 | 2019-12-09 1:04PM EST | 145.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JAZZ191220C00150000 | 2019-12-09 3:21PM EST | 150.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JAZZ191220C00155000 | 2019-12-09 3:29PM EST | 155.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| JAZZ191220C00160000 | 2019-12-03 12:00PM EST | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| JAZZ191220C00165000 | 2019-12-09 10:59AM EST | 165.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| JAZZ191220C00170000 | 2019-11-25 2:38PM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JAZZ191220C00175000 | 2019-11-25 11:55AM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 25.00% |
| JAZZ191220C00180000 | 2019-11-25 11:29AM EST | 180.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JAZZ191220C00185000 | 2019-09-30 10:28AM EST | 185.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 1 | 54.88% |
| JAZZ191220C00190000 | 2019-06-07 10:21AM EST | 190.00 | 1.20 | 1.00 | 1.35 | 0.00 | - | 20 | 43 | 97.27% |
| JAZZ191220C00195000 | 2019-07-31 9:02AM EST | 195.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 5 | 97 | 73.93% |
| JAZZ191220C00200000 | 2019-06-09 11:00PM EST | 200.00 | 1.95 | 0.10 | 0.85 | 0.00 | - | 0 | 11 | 92.82% |
| JAZZ191220C00210000 | 2019-06-07 10:06AM EST | 210.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 2 | 11 | 102.15% |
| JAZZ191220C00220000 | 2019-06-07 10:06AM EST | 220.00 | 2.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 106.93% |
| JAZZ191220C00230000 | 2019-06-09 11:00PM EST | 230.00 | 1.35 | 0.00 | 0.40 | 0.00 | - | 0 | 10 | 111.91% |
| JAZZ191220C00240000 | 2019-06-07 10:06AM EST | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 118.95% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JAZZ191220P00080000 | 2019-06-09 11:00PM EST | 80.00 | 3.20 | 0.00 | 0.55 | 0.00 | - | 0 | 5 | 181.64% |
| JAZZ191220P00085000 | 2019-06-07 10:06AM EST | 85.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 11 | 11 | 172.66% |
| JAZZ191220P00090000 | 2019-07-02 11:42AM EST | 90.00 | 0.40 | 0.10 | 0.90 | 0.00 | - | 10 | 0 | 167.77% |
| JAZZ191220P00095000 | 2019-06-26 12:24PM EST | 95.00 | 0.80 | 0.60 | 1.35 | 0.00 | - | 1 | 0 | 174.71% |
| JAZZ191220P00100000 | 2019-11-12 2:07PM EST | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JAZZ191220P00105000 | 2019-12-02 9:54AM EST | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 50.00% |
| JAZZ191220P00110000 | 2019-11-18 10:37AM EST | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JAZZ191220P00115000 | 2019-11-18 11:26AM EST | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JAZZ191220P00120000 | 2019-11-22 10:02AM EST | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JAZZ191220P00125000 | 2019-12-05 12:57PM EST | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JAZZ191220P00130000 | 2019-12-04 12:35PM EST | 130.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JAZZ191220P00135000 | 2019-12-04 1:50PM EST | 135.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| JAZZ191220P00140000 | 2019-12-09 2:16PM EST | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JAZZ191220P00145000 | 2019-12-09 1:33PM EST | 145.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JAZZ191220P00150000 | 2019-12-06 12:00PM EST | 150.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JAZZ191220P00155000 | 2019-12-03 10:36AM EST | 155.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JAZZ191220P00160000 | 2019-06-07 10:06AM EST | 160.00 | 28.90 | 21.40 | 23.90 | 0.00 | - | 1 | 1 | 167.49% |
| JAZZ191220P00165000 | 2019-06-09 11:00PM EST | 165.00 | 22.80 | 27.00 | 28.10 | 0.00 | - | 0 | 1 | 183.30% |
| JAZZ191220P00175000 | 2019-06-09 11:00PM EST | 175.00 | 38.45 | 35.50 | 36.90 | 0.00 | - | 0 | 5 | 199.66% |
| JAZZ191220P00180000 | 2019-06-07 10:06AM EST | 180.00 | 41.77 | 37.80 | 38.50 | 0.00 | - | - | 2 | 182.03% |
| JAZZ191220P00220000 | 2019-08-11 11:09PM EST | 220.00 | 84.80 | 84.20 | 89.00 | 0.00 | - | - | - | 351.64% |