NasdaqGM - Delayed Quote USD

Jiayin Group Inc. (JFIN)

12.77
+0.23
+(1.83%)
At close: May 9 at 4:00:01 PM EDT
13.60
+0.83
+(6.50%)
Pre-Market: 8:04:19 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JFIN250516C00005000 4/15/2025 11:13 AM 5 6.30 0.00 0.00 0.00 0.00% 1 7 0.00%
JFIN250516C00010000 5/9/2025 10:05 AM 10 3.10 0.00 0.00 0.00 0.00% 4 29 0.00%
JFIN250516C00012500 5/8/2025 10:08 AM 12.5 0.45 0.00 0.00 0.00 0.00% 1 38 0.00%
JFIN250516C00015000 5/5/2025 3:00 PM 15 0.12 0.00 0.00 0.00 0.00% 27 95 50.00%
JFIN250516C00017500 4/21/2025 12:06 PM 17.5 0.15 0.00 0.00 0.00 0.00% 1 8 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
JFIN250516P00007500 4/10/2025 9:30 AM 7.5 0.45 0.00 0.75 0.00 0.00% 1 3 435.94%
JFIN250516P00010000 5/7/2025 12:46 PM 10 0.15 0.00 0.00 0.00 0.00% 5 59 50.00%
JFIN250516P00012500 5/5/2025 2:51 PM 12.5 0.80 0.00 0.00 0.00 0.00% 3 17 6.25%
JFIN250516P00015000 5/6/2025 9:54 AM 15 2.55 0.00 0.00 0.00 0.00% 1 103 0.00%
JFIN250516P00017500 4/1/2025 11:28 AM 17.5 4.10 5.90 7.20 0.00 0.00% - 2 539.06%
JFIN250516P00020000 3/27/2025 12:12 PM 20 6.00 7.90 10.50 0.00 0.00% - 2 643.75%
JFIN250516P00022500 4/9/2025 1:26 PM 22.5 12.70 9.60 11.10 0.00 0.00% 10 5 448.05%
JFIN250516P00025000 3/31/2025 9:50 AM 25 11.90 0.00 0.00 0.00 0.00% - 0 0.00%
JFIN250516P00030000 4/1/2025 11:28 AM 30 15.90 18.30 19.80 0.00 0.00% - 0 825.00%

Related Tickers

DOYU DouYu International Holdings Limited
6.94
-4.80%
 
ATHM Autohome Inc.
25.16
-1.02%
 
AREN The Arena Group Holdings, Inc.
7.11
+15.61%
 
NAMI Jinxin Technology Holding Company
2.9080
-0.07%
 
TRVG trivago N.V.
4.9000
+1.03%
 
OPRA Opera Limited
16.98
-1.05%
 
BZ Kanzhun Limited
15.91
+0.38%
 
BZFD BuzzFeed, Inc.
1.8600
+2.20%
 
EVER EverQuote, Inc.
23.20
+0.30%
 
TZOO Travelzoo
14.66
+2.70%