JAZZ - Jazz Pharmaceuticals plc

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JAZZ191220C000650002019-07-31 1:16PM EST65.0077.0061.3065.700.00-20160.00%
JAZZ191220C000850002019-08-29 2:47PM EST85.0043.7640.5045.200.00-200.00%
JAZZ191220C001050002019-10-24 9:35AM EST105.0020.0735.7040.500.00-100.00%
JAZZ191220C001100002019-10-31 2:55PM EST110.0016.9039.0043.800.00-5778.91%
JAZZ191220C001150002019-11-22 9:53AM EST115.0031.000.000.000.00-2000.00%
JAZZ191220C001200002019-11-29 10:46AM EST120.0031.780.000.000.00-100.00%
JAZZ191220C001250002019-12-04 12:48PM EST125.0023.770.000.000.00-100.00%
JAZZ191220C001300002019-12-03 11:58AM EST130.0016.730.000.000.00-1100.00%
JAZZ191220C001350002019-12-05 12:03PM EST135.0014.450.000.000.00-500.00%
JAZZ191220C001400002019-12-06 3:24PM EST140.0010.100.000.000.00-100.00%
JAZZ191220C001450002019-12-09 1:04PM EST145.007.000.000.000.00-800.00%
JAZZ191220C001500002019-12-09 3:21PM EST150.003.800.000.000.00-1200.00%
JAZZ191220C001550002019-12-09 3:29PM EST155.001.350.000.000.00-1303.13%
JAZZ191220C001600002019-12-03 12:00PM EST160.000.310.000.000.00-1006.25%
JAZZ191220C001650002019-12-09 10:59AM EST165.000.130.000.000.00-8012.50%
JAZZ191220C001700002019-11-25 2:38PM EST170.000.040.000.000.00-1012.50%
JAZZ191220C001750002019-11-25 11:55AM EST175.000.150.000.000.00-119025.00%
JAZZ191220C001800002019-11-25 11:29AM EST180.000.110.000.000.00-2025.00%
JAZZ191220C001850002019-09-30 10:28AM EST185.000.200.000.100.00-10154.88%
JAZZ191220C001900002019-06-07 10:21AM EST190.001.201.001.350.00-204397.27%
JAZZ191220C001950002019-07-31 9:02AM EST195.000.650.000.400.00-59773.93%
JAZZ191220C002000002019-06-09 11:00PM EST200.001.950.100.850.00-01192.82%
JAZZ191220C002100002019-06-07 10:06AM EST210.000.600.050.750.00-211102.15%
JAZZ191220C002200002019-06-07 10:06AM EST220.002.050.000.550.00-12106.93%
JAZZ191220C002300002019-06-09 11:00PM EST230.001.350.000.400.00-010111.91%
JAZZ191220C002400002019-06-07 10:06AM EST240.000.050.000.350.00-11118.95%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JAZZ191220P000800002019-06-09 11:00PM EST80.003.200.000.550.00-05181.64%
JAZZ191220P000850002019-06-07 10:06AM EST85.001.000.000.700.00-1111172.66%
JAZZ191220P000900002019-07-02 11:42AM EST90.000.400.100.900.00-100167.77%
JAZZ191220P000950002019-06-26 12:24PM EST95.000.800.601.350.00-10174.71%
JAZZ191220P001000002019-11-12 2:07PM EST100.000.130.000.000.00-2050.00%
JAZZ191220P001050002019-12-02 9:54AM EST105.000.010.000.000.00-618050.00%
JAZZ191220P001100002019-11-18 10:37AM EST110.000.150.000.000.00-2050.00%
JAZZ191220P001150002019-11-18 11:26AM EST115.000.250.000.000.00-5025.00%
JAZZ191220P001200002019-11-22 10:02AM EST120.000.150.000.000.00-1025.00%
JAZZ191220P001250002019-12-05 12:57PM EST125.000.300.000.000.00-1025.00%
JAZZ191220P001300002019-12-04 12:35PM EST130.000.160.000.000.00-10025.00%
JAZZ191220P001350002019-12-04 1:50PM EST135.000.420.000.000.00-23012.50%
JAZZ191220P001400002019-12-09 2:16PM EST140.000.250.000.000.00-5012.50%
JAZZ191220P001450002019-12-09 1:33PM EST145.000.760.000.000.00-206.25%
JAZZ191220P001500002019-12-06 12:00PM EST150.001.950.000.000.00-101.56%
JAZZ191220P001550002019-12-03 10:36AM EST155.0010.000.000.000.00-200.00%
JAZZ191220P001600002019-06-07 10:06AM EST160.0028.9021.4023.900.00-11167.49%
JAZZ191220P001650002019-06-09 11:00PM EST165.0022.8027.0028.100.00-01183.30%
JAZZ191220P001750002019-06-09 11:00PM EST175.0038.4535.5036.900.00-05199.66%
JAZZ191220P001800002019-06-07 10:06AM EST180.0041.7737.8038.500.00--2182.03%
JAZZ191220P002200002019-08-11 11:09PM EST220.0084.8084.2089.000.00---351.64%