UK markets closed

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.06+2.12 (+2.04%)
At close: 04:00PM EDT
106.11 +0.05 (+0.05%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ240621C000750002023-12-07 1:31PM EDT75.0048.4052.8057.000.00-20410.82%
JAZZ240621C001000002024-05-17 11:59AM EDT100.0010.506.0010.000.00-1159.57%
JAZZ240621C001050002024-04-26 2:35PM EDT105.009.003.007.100.00-4858.40%
JAZZ240621C001100002024-05-23 3:31PM EDT110.001.750.754.700.00-415756.40%
JAZZ240621C001150002024-05-24 3:21PM EDT115.001.000.301.90+0.03+3.09%116644.15%
JAZZ240621C001200002024-05-24 1:37PM EDT120.000.550.651.10+0.05+10.00%41,10345.44%
JAZZ240621C001250002024-05-24 10:53AM EDT125.000.340.200.45-0.04-10.53%112142.97%
JAZZ240621C001300002024-05-17 2:19PM EDT130.000.750.000.400.00-13849.12%
JAZZ240621C001350002024-05-23 11:09AM EDT135.000.600.000.600.00-44952.83%
JAZZ240621C001400002024-05-14 11:45AM EDT140.000.400.004.800.00-110198.73%
JAZZ240621C001450002024-04-25 12:41PM EDT145.001.250.004.800.00-827106.47%
JAZZ240621C001500002024-05-24 11:09AM EDT150.000.150.150.750.00-153175.78%
JAZZ240621C001550002024-05-22 2:41PM EDT155.000.050.055.000.00-128122.49%
JAZZ240621C001600002024-03-25 11:39AM EDT160.000.050.001.250.00-7792.19%
JAZZ240621C001650002024-05-13 2:45PM EDT165.000.100.000.400.00-11480.18%
JAZZ240621C001750002024-02-22 2:45PM EDT175.000.300.004.800.00-11145.00%
JAZZ240621C001800002023-11-14 2:01PM EDT180.000.150.003.500.00-112138.92%
JAZZ240621C001900002024-05-09 2:35PM EDT190.000.150.004.800.00-21160.69%
JAZZ240621C001950002023-10-30 9:30AM EDT195.000.850.000.000.00--150.00%
JAZZ240621C002000002023-11-28 4:50PM EDT200.000.050.004.800.00-310170.17%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ240621P000600002024-02-29 4:51PM EDT60.000.050.000.500.00--10111.43%
JAZZ240621P000650002024-01-24 11:35AM EDT65.000.100.004.800.00-1015164.75%
JAZZ240621P000700002023-11-01 12:13PM EDT70.000.400.004.800.00-12145.39%
JAZZ240621P000750002023-11-03 1:00PM EDT75.000.350.004.800.00-12127.15%
JAZZ240621P000850002024-03-11 12:02PM EDT85.000.550.004.800.00-151193.12%
JAZZ240621P000900002024-05-23 9:30AM EDT90.000.440.004.800.00-15276.86%
JAZZ240621P000950002024-05-23 9:30AM EDT95.000.910.004.800.00-1360.71%
JAZZ240621P001000002024-05-22 3:18PM EDT100.001.950.105.000.00-214569.87%
JAZZ240621P001050002024-05-24 11:37AM EDT105.004.001.606.10-0.15-3.61%2510058.95%
JAZZ240621P001100002024-05-24 9:40AM EDT110.007.205.009.40+1.40+24.14%158163.21%
JAZZ240621P001150002024-05-24 10:27AM EDT115.0010.658.7012.00+3.15+42.00%21,06356.06%
JAZZ240621P001200002024-05-02 10:08AM EDT120.0012.6112.8017.000.00-210368.46%
JAZZ240621P001250002024-05-20 3:41PM EDT125.0016.8017.2021.500.00-13273.83%
JAZZ240621P001300002024-04-10 3:52PM EDT130.0016.0118.0022.800.00-100.00%
JAZZ240621P001350002024-02-23 1:51PM EDT135.0010.0512.0015.300.00-220.00%
JAZZ240621P001400002024-01-22 4:10PM EDT140.0021.4012.6016.500.00--10.00%