U.S. markets open in 2 hours 10 minutes

Jack in the Box Inc. (JACK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.24-2.92 (-2.45%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JACK210716C000500002021-05-24 3:22PM EDT50.0066.020.000.000.00--00.00%
JACK210716C000550002021-05-24 3:22PM EDT55.0061.000.000.000.00--00.00%
JACK210716C000600002021-05-28 10:25AM EDT60.0051.500.000.000.00-220.00%
JACK210716C000650002021-05-24 3:25PM EDT65.0051.270.000.000.00--00.00%
JACK210716C000700002021-05-24 3:25PM EDT70.0046.230.000.000.00--00.00%
JACK210716C000750002021-05-24 3:25PM EDT75.0041.240.000.000.00-10000.00%
JACK210716C000800002021-05-24 2:37PM EDT80.0035.900.000.000.00-10000.00%
JACK210716C000850002021-05-13 12:13PM EDT85.0029.0032.8034.800.00-10117.09%
JACK210716C000900002021-06-17 2:34PM EDT90.0028.670.000.000.00-1180.00%
JACK210716C000950002021-04-05 12:56PM EDT95.0019.4024.4028.200.00-5519116.58%
JACK210716C001000002021-05-11 2:15PM EDT100.0023.9017.8019.700.00-1071.41%
JACK210716C001050002021-05-26 3:46PM EDT105.0011.000.000.000.00-1250.00%
JACK210716C001100002021-06-18 9:36AM EDT110.0010.000.000.000.00-5770.00%
JACK210716C001150002021-06-18 11:36AM EDT115.005.600.000.000.00-5282,5620.00%
JACK210716C001200002021-06-18 1:58PM EDT120.002.830.000.000.00-917583.13%
JACK210716C001250002021-06-18 12:57PM EDT125.001.590.000.000.00-72696.25%
JACK210716C001300002021-06-18 1:22PM EDT130.001.040.000.000.00-2918412.50%
JACK210716C001350002021-06-18 1:22PM EDT135.001.030.000.000.00-1421712.50%
JACK210716C001400002021-06-17 3:22PM EDT140.000.400.000.000.00-49412.50%
JACK210716C001450002021-06-09 3:00PM EDT145.000.350.000.000.00-1712.50%
JACK210716C001500002021-06-09 11:36AM EDT150.000.250.000.000.00-1016325.00%
JACK210716C001550002021-06-11 11:04AM EDT155.000.200.000.000.00-110125.00%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JACK210716P000400002021-05-05 9:30AM EDT40.000.050.000.000.00-4350.00%
JACK210716P000500002020-12-31 11:57AM EDT50.001.050.104.500.00-32246.97%
JACK210716P000550002021-02-23 10:39AM EDT55.001.200.001.050.00-38159.18%
JACK210716P000600002020-09-01 2:33PM EDT60.005.054.506.100.00--3264.06%
JACK210716P000650002021-01-14 2:58PM EDT65.001.950.352.400.00-10157.67%
JACK210716P000700002021-04-19 9:33AM EDT70.000.490.000.000.00-25550.00%
JACK210716P000750002021-05-17 3:57PM EDT75.000.210.001.550.00-182108.89%
JACK210716P000800002021-01-20 11:20AM EDT80.003.263.303.700.00-140147148.44%
JACK210716P000850002021-05-17 9:30AM EDT85.000.250.000.300.00-149759.86%
JACK210716P000900002021-06-18 12:48PM EDT90.000.200.000.000.00-537525.00%
JACK210716P000950002021-06-17 12:06PM EDT95.000.350.000.000.00-243712.50%
JACK210716P001000002021-06-17 11:58AM EDT100.000.350.000.000.00-115712.50%
JACK210716P001050002021-06-18 11:35AM EDT105.001.140.000.000.00-2,0107676.25%
JACK210716P001100002021-06-18 1:58PM EDT110.002.020.000.000.00-307006.25%
JACK210716P001150002021-06-18 1:39PM EDT115.003.850.000.000.00-2563471.56%
JACK210716P001200002021-06-18 3:59PM EDT120.006.600.000.000.00-1171370.00%
JACK210716P001250002021-06-18 3:42PM EDT125.0010.100.000.000.00-3160.00%
JACK210716P001400002020-12-22 12:23PM EDT140.0049.9038.5043.400.00--4204.31%