Advertisement
Advertisement
U.S. Markets open in 7 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

J2 Global, Inc. (JCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
142.84+4.25 (+3.07%)
At close: 4:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM211217C000500002021-02-16 10:31AM EDT50.0062.7767.0072.000.00-210.00%
JCOM211217C000600002021-06-18 9:35AM EDT60.0072.6678.6081.600.00-230.00%
JCOM211217C000700002021-04-05 10:05AM EDT70.0052.0049.7053.800.00-250.00%
JCOM211217C000800002021-02-01 1:27PM EDT80.0028.8035.9038.500.00-270.00%
JCOM211217C000850002021-03-12 1:13PM EDT85.0038.1036.0039.400.00-1290.00%
JCOM211217C000950002021-02-16 11:22AM EDT95.0024.6028.3030.800.00-280.00%
JCOM211217C001000002021-05-25 11:01AM EDT100.0030.8040.1042.800.00-1140.00%
JCOM211217C001050002021-06-16 10:27AM EDT105.0030.9935.2037.300.00-1150.00%
JCOM211217C001100002021-03-24 3:19PM EDT110.0016.4021.0023.300.00-140.00%
JCOM211217C001200002021-05-18 1:49PM EDT120.0015.5017.5020.600.00-1410.00%
JCOM211217C001250002021-06-22 3:58PM EDT125.0017.8018.4020.100.00-125638.10%
JCOM211217C001300002021-06-16 11:12AM EDT130.0013.6016.0016.700.00-11839.78%
JCOM211217C001400002021-06-22 3:55PM EDT140.0012.1010.7011.40+2.10+21.00%112143.04%
JCOM211217C001500002021-04-22 10:30AM EDT150.004.004.406.500.00-38940.50%
JCOM211217C001600002021-06-23 3:44PM EDT160.004.204.106.000.00-43651.94%
JCOM211217C001700002021-05-19 12:43PM EDT170.002.201.453.500.00-626350.10%
JCOM211217C001800002021-06-24 9:33AM EDT180.001.950.602.35-0.77-28.31%20651.73%
JCOM211217C001900002021-05-07 2:01PM EDT190.001.090.004.800.00-8459.77%
JCOM211217C001950002021-04-21 2:05PM EDT195.000.950.651.950.00--553.83%
PutsforDecember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
JCOM211217P000350002020-10-19 12:01AM EDT35.002.460.000.000.00--150.00%
JCOM211217P000400002020-08-17 12:08AM EDT40.003.000.000.000.00--050.00%
JCOM211217P000450002021-04-21 11:07AM EDT45.000.630.001.250.00-414153.52%
JCOM211217P000550002020-10-19 12:01AM EDT55.007.070.000.000.00---50.00%
JCOM211217P000650002021-04-01 12:40PM EDT65.001.650.701.650.00-5451122.61%
JCOM211217P000700002020-11-09 10:52AM EDT70.008.000.000.000.00--025.00%
JCOM211217P000750002020-11-02 4:09PM EDT75.0016.006.107.000.00-10169.31%
JCOM211217P000850002021-05-07 3:13PM EDT85.002.850.054.800.00-342560103.35%
JCOM211217P000900002021-06-09 3:45PM EDT90.001.951.051.450.00-1279.10%
JCOM211217P001000002021-06-01 9:38AM EDT100.003.401.554.700.00-2983.81%
JCOM211217P001050002021-06-21 12:22PM EDT105.002.751.954.900.00-2277.82%
JCOM211217P001100002021-05-21 10:04AM EDT110.006.212.506.300.00-5576.55%
JCOM211217P001200002021-05-19 10:43AM EDT120.0011.355.208.100.00--172.58%
JCOM211217P001300002021-06-14 12:11AM EDT130.0011.606.107.600.00--255.04%
JCOM211217P001550002021-04-20 11:05AM EDT155.0029.7131.5034.500.00--1110.00%
Advertisement
Advertisement