UK Markets closed

Jazz Pharmaceuticals plc (JAZZ)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.94+0.42 (+0.28%)
As of 12:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ220617C000650002021-12-30 11:52AM EDT65.0066.8063.8067.500.00-100.00%
JAZZ220617C000700002021-11-17 3:14PM EDT70.0062.7053.5058.000.00--10.00%
JAZZ220617C000800002021-10-29 3:59PM EDT80.0054.8042.1045.200.00-110.00%
JAZZ220617C000950002021-12-30 10:45AM EDT95.0040.0036.7039.400.00-320.00%
JAZZ220617C001000002022-01-04 4:58PM EDT100.0033.5031.6035.000.00-170.00%
JAZZ220617C001100002021-12-16 12:26PM EDT110.0024.0024.9027.200.00-500.00%
JAZZ220617C001200002021-11-29 10:30AM EDT120.0017.470.000.000.00--10.00%
JAZZ220617C001250002021-12-30 4:57PM EDT125.0016.0014.7017.800.00-10110.00%
JAZZ220617C001300002021-12-06 10:50AM EDT130.0012.1013.0015.700.00-1040.00%
JAZZ220617C001350002022-01-05 2:18PM EDT135.0014.0010.8013.70-4.00-22.22%4528.49%
JAZZ220617C001400002021-11-19 3:42PM EDT140.0011.507.7011.300.00-61540.00%
JAZZ220617C001450002021-12-30 12:04PM EDT145.009.006.7010.000.00-1150.48%
JAZZ220617C001500002021-12-21 1:16PM EDT150.006.205.208.300.00-1354.60%
JAZZ220617C001550002021-12-20 10:43AM EDT155.005.104.507.300.00--151.97%
JAZZ220617C001600002021-12-23 1:40PM EDT160.004.502.506.500.00-1352.97%
JAZZ220617C001650002021-10-28 11:58AM EDT165.006.902.555.700.00--158.96%
JAZZ220617C001700002021-12-27 3:46PM EDT170.004.201.054.400.00-11456.07%
JAZZ220617C001750002021-12-20 2:38PM EDT175.002.700.903.900.00-1859.95%
JAZZ220617C001800002021-12-02 3:37PM EDT180.002.040.503.900.00-1264.21%
JAZZ220617C001850002021-12-21 2:04PM EDT185.002.131.352.900.00-5969.17%
JAZZ220617C001950002021-11-10 11:22AM EDT195.002.600.104.600.00--182.03%
JAZZ220617C002000002021-11-30 3:49PM EDT200.001.250.952.500.00-2379.91%
JAZZ220617C002100002021-11-10 10:32AM EDT210.001.500.304.200.00--195.17%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JAZZ220617P000800002021-11-30 11:54AM EDT80.001.600.004.800.00--4166.89%
JAZZ220617P000850002021-11-08 4:31PM EDT85.001.550.054.700.00--1152.91%
JAZZ220617P000900002021-12-08 2:35PM EDT90.002.690.852.800.00-24130.47%
JAZZ220617P000950002021-12-30 3:18PM EDT95.001.801.402.700.00-13122.73%
JAZZ220617P001000002021-12-14 2:26PM EDT100.005.301.903.900.00-13123.63%
JAZZ220617P001050002021-12-29 12:37PM EDT105.004.132.256.000.00-36126.42%
JAZZ220617P001100002021-12-17 10:32AM EDT110.008.984.407.400.00-28131.85%
JAZZ220617P001150002021-12-29 12:37PM EDT115.006.785.907.900.00-35127.72%
JAZZ220617P001200002021-12-30 11:49AM EDT120.008.606.9010.400.00-2536128.59%
JAZZ220617P001250002021-12-31 2:26PM EDT125.0011.509.4012.700.00-323132.52%
JAZZ220617P001300002021-12-06 10:41AM EDT130.0019.1311.3015.200.00-78133.19%
JAZZ220617P001400002021-12-13 1:04AM EDT140.0024.3117.9021.300.00-11142.87%
JAZZ220617P001500002021-10-26 9:30AM EDT150.0021.1930.7034.000.00--2185.95%
JAZZ220617P001550002021-12-01 12:51PM EDT155.0035.4930.1032.200.00--1160.02%
JAZZ220617P001700002021-12-21 10:47AM EDT170.0044.4541.4044.400.00--5170.32%