U.S. Markets closed

j2 Global, Inc. (JCOM)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
72.35-0.95 (-1.30%)
At close: 4:00PM EDT

72.35 0.00 (0.00%)
After hours: 4:55PM EDT

People also watch
UNTDCMTLQSIIIDCCJKHY
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM170915C000500002017-06-02 11:58PM EDT50.0034.1235.5038.100.00-22405.13%
JCOM170915C000550002017-08-09 12:45PM EDT55.0021.6116.9019.500.00-14090.53%
JCOM170915C000600002017-06-02 11:58PM EDT60.0023.9026.6028.300.00-11314.89%
JCOM170915C000700002017-08-15 10:14AM EDT70.004.844.404.900.00-52849.54%
JCOM170915C000750002017-08-21 11:37AM EDT75.001.140.700.800.00-23224.24%
JCOM170915C000800002017-08-22 10:30AM EDT80.000.250.050.150.00-15426.17%
JCOM170915C000850002017-08-07 9:30AM EDT85.001.280.200.45+0.73+132.73%26348.58%
JCOM170915C000900002017-08-18 9:39AM EDT90.000.050.000.100.00-176044.63%
JCOM170915C000950002017-08-10 11:16AM EDT95.000.050.000.100.00-102553.52%
JCOM170915C001000002017-06-23 11:51AM EDT100.001.150.951.30+0.21+22.34%228101.42%
JCOM170915C001050002017-07-13 9:30AM EDT105.000.580.000.450.00-3178.81%
JCOM170915C001200002017-06-02 11:58PM EDT120.000.380.000.350.00-101096.68%
JCOM170915C001300002017-06-02 11:58PM EDT130.000.300.000.650.00-33120.12%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM170915P000550002017-06-02 11:58PM EDT55.000.650.100.550.00-101070.70%
JCOM170915P000600002017-08-17 2:13PM EDT60.000.200.050.200.00-31446.68%
JCOM170915P000650002017-08-18 3:42PM EDT65.000.350.250.400.00-453736.43%
JCOM170915P000700002017-08-18 12:20PM EDT70.000.880.700.95-0.07-7.37%354926.07%
JCOM170915P000750002017-08-21 1:25PM EDT75.002.653.203.500.00-16325.05%
JCOM170915P000800002017-08-18 10:56AM EDT80.006.636.306.80+0.10+1.53%51760.00%
JCOM170915P000850002017-08-11 11:09AM EDT85.0012.5711.3012.50+8.87+239.73%1320.00%
JCOM170915P000900002017-08-04 2:25PM EDT90.0011.4111.8013.10+4.24+59.14%3150.00%
JCOM170915P000950002017-06-09 11:01AM EDT95.009.5010.3010.80-0.50-5.00%10170.00%
JCOM170915P001000002017-06-02 11:58PM EDT100.0020.0013.3014.100.00-110.00%