U.S. markets closed

J2 Global, Inc. (JCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.23+2.35 (+1.66%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM210820C001150002021-07-16 12:07PM EDT115.0025.7927.8031.800.00-3054.54%
JCOM210820C001200002021-07-19 9:38AM EDT120.0024.4222.5027.000.00-2474.59%
JCOM210820C001250002021-07-22 11:40AM EDT125.0018.2318.7022.400.00-95567.24%
JCOM210820C001300002021-07-22 10:49AM EDT130.0014.7813.9017.600.00-1857.50%
JCOM210820C001350002021-07-21 3:33PM EDT135.0010.259.5013.600.00-11253.02%
JCOM210820C001400002021-07-23 1:38PM EDT140.007.397.608.40+0.39+5.57%52338.55%
JCOM210820C001450002021-07-23 3:46PM EDT145.005.604.505.20+2.25+67.16%53534.91%
JCOM210820C001500002021-07-23 3:47PM EDT150.002.852.653.20+1.15+67.65%63934.58%
JCOM210820C001550002021-07-21 1:49PM EDT155.001.401.404.200.00-11351.62%
JCOM210820C001600002021-06-23 10:52AM EDT160.001.170.551.750.00--141.55%
JCOM210820C001650002021-07-19 12:14PM EDT165.000.300.150.850.00-1438.99%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM210820P001100002021-07-20 1:04PM EDT110.000.450.200.700.00-1359.96%
JCOM210820P001150002021-06-29 1:34PM EDT115.001.120.250.750.00-11452.98%
JCOM210820P001200002021-07-19 3:55PM EDT120.001.300.551.900.00-232756.69%
JCOM210820P001250002021-07-20 11:41AM EDT125.001.400.904.700.00-464663.83%
JCOM210820P001300002021-07-22 1:01PM EDT130.002.021.304.700.00-26054.43%
JCOM210820P001350002021-07-20 1:04PM EDT135.003.252.103.100.00-11243.69%
JCOM210820P001400002021-07-23 11:33AM EDT140.004.003.404.60-0.85-17.53%2441.41%
JCOM210820P001450002021-07-20 2:34PM EDT145.007.505.006.700.00-1339.50%
JCOM210820P001500002021-07-02 9:50AM EDT150.0013.108.109.000.00-1134.79%
JCOM210820P001550002021-07-21 9:36AM EDT155.0014.5011.8013.700.00--142.65%
JCOM210820P001850002021-07-19 9:57AM EDT185.0048.0838.5043.000.00--278.64%