UK markets close in 7 hours 48 minutes

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.65+1.69 (+1.10%)
At close: 04:00PM EST
156.29 +0.64 (+0.41%)
After hours: 07:51PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ221216C000600002022-01-05 2:58PM EST60.0072.5579.6084.500.00-210.00%
JAZZ221216C000650002022-05-24 12:55PM EST65.0078.7584.7089.500.00-100.00%
JAZZ221216C000800002021-10-27 1:35PM EST80.0058.4946.8050.500.00-100.00%
JAZZ221216C001000002022-03-18 1:19PM EST100.0061.9968.1072.900.00-14340.33%
JAZZ221216C001050002022-05-24 10:01AM EST105.0043.0046.9051.500.00-55117.87%
JAZZ221216C001100002022-03-11 2:33PM EST110.0051.0058.2062.500.00-55292.35%
JAZZ221216C001200002022-09-20 10:42AM EST120.0025.5915.3018.800.00-170.00%
JAZZ221216C001250002022-11-16 9:30AM EST125.0023.900.000.000.00-100.00%
JAZZ221216C001300002022-11-09 1:39PM EST130.0015.900.000.000.00-2000.00%
JAZZ221216C001350002022-11-11 11:33AM EST135.0013.300.000.000.00-100.00%
JAZZ221216C001400002022-11-16 3:32PM EST140.007.480.000.000.00-300.00%
JAZZ221216C001450002022-11-15 12:10PM EST145.007.900.000.000.00-100.00%
JAZZ221216C001500002022-11-23 9:55AM EST150.006.950.000.000.00-400.00%
JAZZ221216C001550002022-11-29 2:07PM EST155.004.940.000.000.00-2300.00%
JAZZ221216C001600002022-11-29 2:22PM EST160.002.500.000.000.00-2603.13%
JAZZ221216C001650002022-11-29 1:54PM EST165.000.200.000.000.00-1606.25%
JAZZ221216C001700002022-11-18 10:20AM EST170.000.350.000.000.00-1012.50%
JAZZ221216C001750002022-11-23 10:00AM EST175.000.130.000.000.00-4012.50%
JAZZ221216C001800002022-11-21 1:11PM EST180.004.800.000.000.00-1012.50%
JAZZ221216C001850002022-11-09 1:39PM EST185.002.230.000.000.00-11012.50%
JAZZ221216C001900002022-10-03 8:32AM EST190.000.500.000.000.00-13313925.00%
JAZZ221216C001950002022-09-30 10:57AM EST195.000.500.004.800.00-20494.43%
JAZZ221216C002000002022-11-14 1:24PM EST200.000.200.000.000.00-1025.00%
JAZZ221216C002100002022-09-19 9:13AM EST210.000.750.000.000.00-1925.00%
JAZZ221216C002200002022-08-29 2:26PM EST220.001.120.002.000.00-12101.86%
JAZZ221216C002300002022-08-29 2:26PM EST230.001.070.001.900.00-121110.40%
JAZZ221216C002400002022-06-09 8:30AM EST240.000.950.004.800.00--1146.90%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ221216P000600002022-08-03 8:42AM EST60.000.400.000.000.00-101350.00%
JAZZ221216P000650002022-11-16 2:46PM EST65.000.050.000.000.00-15050.00%
JAZZ221216P000700002021-11-09 12:51PM EST70.002.011.003.000.00--0260.64%
JAZZ221216P000750002022-09-15 9:04AM EST75.000.750.004.800.00-12252.54%
JAZZ221216P000800002022-01-03 3:08PM EST80.002.120.002.350.00-13196.97%
JAZZ221216P000850002022-07-22 9:34AM EST85.002.210.004.800.00-12215.82%
JAZZ221216P000900002022-10-28 10:30AM EST90.002.350.004.800.00-10199.02%
JAZZ221216P000950002022-11-15 10:47AM EST95.002.360.000.000.00-2050.00%
JAZZ221216P001000002022-11-17 2:16PM EST100.000.200.000.000.00-18050.00%
JAZZ221216P001050002022-11-09 9:30AM EST105.000.700.000.000.00-1050.00%
JAZZ221216P001100002022-11-09 9:30AM EST110.000.810.000.000.00-1025.00%
JAZZ221216P001150002022-11-28 1:36PM EST115.002.080.000.000.00-1025.00%
JAZZ221216P001200002022-11-28 1:36PM EST120.002.160.000.000.00-1025.00%
JAZZ221216P001250002022-10-27 9:20AM EST125.002.420.004.800.00-10099.68%
JAZZ221216P001300002022-11-21 12:52PM EST130.005.000.000.000.00-2025.00%
JAZZ221216P001350002022-11-16 2:34PM EST135.002.620.000.000.00-15012.50%
JAZZ221216P001400002022-11-28 11:06AM EST140.001.100.000.000.00-2012.50%
JAZZ221216P001450002022-11-29 11:00AM EST145.001.110.000.000.00-2006.25%
JAZZ221216P001500002022-11-29 11:24AM EST150.002.400.000.000.00-3103.13%
JAZZ221216P001550002022-09-07 2:49PM EST155.0011.1019.9023.000.00-35255163.67%
JAZZ221216P001600002022-03-31 11:07AM EST160.0019.0016.6021.000.00-13122.05%
JAZZ221216P001650002022-04-25 11:32AM EST165.0020.3523.8028.500.00--25153.96%
JAZZ221216P001700002022-07-15 11:27AM EST170.0023.5315.8020.100.00-1164.42%
JAZZ221216P001750002022-04-08 10:24AM EST175.0022.4028.5033.000.00-42138.17%
JAZZ221216P001800002022-07-15 11:18AM EST180.0030.0523.3027.500.00-1154.88%
JAZZ221216P001850002021-11-10 6:49AM EST185.0061.3064.6068.500.00-22353.81%
JAZZ221216P001900002021-10-22 9:55AM EST190.0055.000.000.000.00-200.00%
JAZZ221216P001950002021-11-03 12:29PM EST195.0064.8075.0079.900.00-11380.10%