JCOM - j2 Global, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM180921C000600002018-08-16 2:01PM EDT60.0021.3617.7022.000.00-60101.81%
JCOM180921C000750002018-08-15 2:37PM EDT75.006.205.506.000.00-13431.01%
JCOM180921C000800002018-08-17 3:51PM EDT80.002.051.952.15-0.50-19.61%176622.53%
JCOM180921C000850002018-08-16 11:59AM EDT85.000.800.250.450.00-816520.51%
JCOM180921C000900002018-08-16 3:14PM EDT90.000.150.000.100.00-39922.36%
JCOM180921C000950002018-08-10 12:12PM EDT95.000.300.000.60-1.06-77.94%111544.63%
JCOM180921C001000002018-07-27 1:14PM EDT100.000.110.000.20-0.24-68.57%21742.09%
JCOM180921C001050002018-07-20 12:35PM EDT105.000.150.050.40-0.10-40.00%11050.29%
JCOM180921C001100002018-03-09 4:48PM EDT110.000.500.050.30+0.50+100.00%6854.49%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM180921P000450002018-06-19 12:10PM EDT45.000.100.000.10+0.10+100.00%202079.69%
JCOM180921P000500002018-06-21 3:54PM EDT50.000.100.000.15+0.10+100.00%10019569.92%
JCOM180921P000550002018-07-19 2:21PM EDT55.000.120.000.150.00-8049857.23%
JCOM180921P000600002018-05-25 11:44PM EDT60.000.500.400.25+0.50+100.00%2259.28%
JCOM180921P000650002018-08-10 1:53PM EDT65.000.060.000.20-0.23-79.31%101740.92%
JCOM180921P000700002018-08-17 12:53PM EDT70.000.180.100.30-0.07-28.00%4931.54%
JCOM180921P000750002018-08-17 12:53PM EDT75.000.580.500.65+0.18+45.00%2546824.15%
JCOM180921P000800002018-08-17 9:39AM EDT80.001.501.802.15+0.10+7.14%256421.02%
JCOM180921P000850002018-08-13 11:02AM EDT85.005.054.606.100.00-104427.56%
JCOM180921P000900002018-08-13 9:33AM EDT90.009.388.1011.900.00-42951.27%
JCOM180921P000950002018-07-03 9:55AM EDT95.009.008.308.70+9.00+100.00%330.00%