Log in

Jazz Pharmaceuticals Options Chain and Prices (NASDAQ:JAZZ)

$130.86
-3.96 (-2.94 %)
(As of 02/25/2020 01:58 AM ET)
Today's Range
$130.15
Now: $130.86
$134.27
50-Day Range
$130.86
MA: $144.15
$152.74
52-Week Range
$116.52
Now: $130.86
$154.24
Volume555,283 shs
Average Volume474,489 shs
Market Capitalization$7.40 billion
P/E Ratio12.52
Dividend YieldN/A
Beta1.18

Options Chain

Jazz Pharmaceuticals (NASDAQ:JAZZ) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/20/2020$200.00$0.125Call000.716 (+0.150254)0.015229
3/20/2020$195.00$0.125Call000.679849 (+0.145731)0.015914
3/20/2020$190.00$0.000Call0120
3/20/2020$185.00$0.000Call02810
3/20/2020$180.00$0.000Call050
3/20/2020$175.00$0.000Call0400
3/20/2020$170.00$0.000Call01090
3/20/2020$165.00$0.000Call02410
3/20/2020$160.00$0.000Call0227 (+3)0
3/20/2020$155.00$0.250Call33383 (+58)0.375913 (+0.051097)0.048426
3/20/2020$150.00$0.375Call35321 (+3)0.345912 (+0.015935)0.073487
3/20/2020$145.00$0.875Call37408 (+60)0.353051 (+0.019226)0.14635
3/20/2020$140.00$1.700Call30200 (+60)0.350369 (+0.005802)0.248796
3/20/2020$135.00$3.750Call1974 (+5)0.397928 (+0.038274)0.406599
3/20/2020$130.00$6.050Call43890.406727 (+0.033752)0.549991
3/20/2020$125.00$8.900Call0280.402988 (+0.011846)0.690652
3/20/2020$120.00$12.750Call0200.430252 (-0.015954)0.798311
3/20/2020$115.00$17.150Call150.475801 (+0.059656)0.866229
3/20/2020$110.00$21.650Call150.501238 (+0.018657)0.918917
3/20/2020$105.00$26.200Call040.476888 (+0.011389)0.966777
3/20/2020$100.00$31.100Call070.514563 (-0.031458)0.980905
3/20/2020$95.00$36.050Call000.562699 (-0.147304)0.98796
3/20/2020$90.00$41.100Call000.694512 (+0.061813)0.984474
3/20/2020$85.00$46.000Call010.678175 (-0.042406)0.994233
3/20/2020$80.00$50.900Call00
3/20/2020$200.00$69.200Put000.74375-0.987724
3/20/2020$195.00$64.100Put000
3/20/2020$190.00$59.100Put000
3/20/2020$185.00$54.200Put000.620703-0.985829
3/20/2020$180.00$49.100Put0100
3/20/2020$175.00$44.100Put0100
3/20/2020$170.00$39.100Put000
3/20/2020$165.00$34.150Put010.399219-0.993837
3/20/2020$160.00$29.100Put030
3/20/2020$155.00$24.450Put0230.419242 (+0.057816)-0.936572
3/20/2020$150.00$19.700Put01140.398569 (+0.060081)-0.897847
3/20/2020$145.00$14.850Put1710.349741 (+0.021019)-0.86331
3/20/2020$140.00$10.900Put3100 (-1)0.369242 (+0.032816)-0.743475
3/20/2020$135.00$7.600Put1091 (-3)0.386234 (+0.036332)-0.599836
3/20/2020$130.00$5.100Put21105 (+20)0.409867 (+0.043363)-0.451167
3/20/2020$125.00$3.175Put122596 (+184)0.426078 (+0.039945)-0.316553
3/20/2020$120.00$1.700Put5820.425492 (+0.020609)-0.19808
3/20/2020$115.00$0.925Put21340.446976 (+0.015921)-0.117254
3/20/2020$110.00$0.000Put1490.49015 (+0.023939)0
3/20/2020$105.00$0.000Put02000
3/20/2020$100.00$0.325Put01020.60498 (+0.013671)-0.036336
3/20/2020$95.00$0.000Put01620
3/20/2020$90.00$0.000Put04900
3/20/2020$85.00$0.100Put020.762875 (+0.032132)-0.010373
3/20/2020$80.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/25/2020 by MarketBeat.com Staff

Featured Article: Market Perform

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel