UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.01+2.51 (+1.55%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210521C000750002021-04-13 11:50AM EDT75.0079.9584.8089.000.00-100.00%
JPM210521C000800002021-04-15 10:09AM EDT80.0069.8083.3585.450.00-121285.55%
JPM210521C000850002021-04-21 3:31PM EDT85.0065.0078.1580.750.00-4175269.14%
JPM210521C000900002021-05-14 2:51PM EDT90.0074.7873.2575.60+14.63+24.32%4223245.90%
JPM210521C000950002021-04-28 2:58PM EDT95.0057.4068.3570.700.00-681234.96%
JPM210521C001000002021-05-05 2:10PM EDT100.0057.7362.3565.650.00-1164275.59%
JPM210521C001050002021-04-06 2:44PM EDT105.0047.4053.7057.050.00--20.00%
JPM210521C001100002021-05-07 1:20PM EDT110.0050.5753.3055.050.00-159148.44%
JPM210521C001150002021-05-05 3:06PM EDT115.0042.9548.3050.150.00-1131139.26%
JPM210521C001200002021-05-14 12:35PM EDT120.0043.2543.2545.60+4.15+10.61%546139.94%
JPM210521C001250002021-05-10 2:59PM EDT125.0037.3338.2040.050.00-219100.39%
JPM210521C001300002021-05-11 1:10PM EDT130.0033.2033.2535.00+4.25+14.68%1122487.50%
JPM210521C001350002021-05-14 2:37PM EDT135.0029.0828.9029.80+1.88+6.91%260090.82%
JPM210521C001400002021-05-14 1:27PM EDT140.0023.9223.6024.55+1.92+8.73%10254657.62%
JPM210521C001410002021-05-12 2:54PM EDT141.0017.8022.6523.850.00-2668.95%
JPM210521C001420002021-05-14 2:18PM EDT142.0022.1421.8522.85+5.29+31.39%31771.19%
JPM210521C001430002021-05-13 3:39PM EDT143.0019.4020.8521.850.00-84568.36%
JPM210521C001440002021-05-12 12:57PM EDT144.0014.9019.9020.200.00-110158.30%
JPM210521C001450002021-05-14 11:35AM EDT145.0018.3018.4019.20+2.35+14.73%966855.76%
JPM210521C001460002021-05-14 9:30AM EDT146.0016.5716.9019.75+1.96+13.42%101,36458.98%
JPM210521C001470002021-05-14 11:21AM EDT147.0016.0616.6017.20+0.76+4.97%205450.59%
JPM210521C001480002021-05-14 3:20PM EDT148.0016.4015.7516.85+3.10+23.31%119752.54%
JPM210521C001490002021-05-13 2:00PM EDT149.0014.8514.8015.70+2.55+20.73%229662.11%
JPM210521C001500002021-05-14 3:31PM EDT150.0014.1313.6514.50+2.06+17.07%3145,10353.56%
JPM210521C001525002021-05-14 3:41PM EDT152.5011.8811.6012.10+2.01+20.36%1233,38848.58%
JPM210521C001550002021-05-14 3:54PM EDT155.009.459.159.60+2.09+28.40%3175,73740.67%
JPM210521C001575002021-05-14 3:58PM EDT157.507.106.857.30+1.62+29.56%1782,40336.23%
JPM210521C001600002021-05-14 3:59PM EDT160.004.904.655.00+1.60+48.48%1,56816,11730.18%
JPM210521C001625002021-05-14 3:59PM EDT162.503.062.883.05+1.02+50.00%10,87811,34826.51%
JPM210521C001650002021-05-14 3:59PM EDT165.001.671.551.70+0.51+43.97%7,11316,39425.66%
JPM210521C001675002021-05-14 3:59PM EDT167.500.810.750.84+0.18+28.57%4,3001,72125.34%
JPM210521C001700002021-05-14 3:59PM EDT170.000.370.340.40+0.02+5.71%1,2435,80525.98%
JPM210521C001725002021-05-14 3:53PM EDT172.500.200.160.190.00-61922527.05%
JPM210521C001750002021-05-14 3:56PM EDT175.000.110.080.11-0.01-8.33%40713,45029.30%
JPM210521C001775002021-05-14 3:05PM EDT177.500.050.050.070.00-1103631.84%
JPM210521C001800002021-05-13 3:33PM EDT180.000.030.000.04-0.01-25.00%161,74833.59%
JPM210521C001850002021-05-10 12:59PM EDT185.000.020.000.050.00-120743.16%
JPM210521C001900002021-04-29 3:02PM EDT190.000.030.000.160.00-207654.69%
JPM210521C001950002021-05-13 3:54PM EDT195.000.010.000.230.00-64266.11%
JPM210521C002000002021-05-05 10:31AM EDT200.000.010.000.170.00-19870.90%
JPM210521C002100002021-04-23 10:04AM EDT210.000.030.000.250.00-10890.23%
JPM210521C002200002021-04-14 1:43PM EDT220.000.030.000.250.00-26104.30%
JPM210521C002300002021-05-14 1:04PM EDT230.000.050.000.02+0.01+25.00%13689.06%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210521P000750002021-04-16 1:42PM EDT75.000.020.000.010.00-105133190.63%
JPM210521P000800002021-05-10 9:30AM EDT80.000.010.000.010.00-1107175.00%
JPM210521P000850002021-04-28 3:45PM EDT85.000.010.000.250.00-5314223.44%
JPM210521P000900002021-04-23 1:40PM EDT90.000.040.000.250.00-521205.47%
JPM210521P000950002021-05-03 2:53PM EDT95.000.020.000.020.00-1173143.75%
JPM210521P001000002021-05-11 3:58PM EDT100.000.010.000.010.00-25301125.00%
JPM210521P001050002021-05-13 2:05PM EDT105.000.010.000.210.00-2093153.52%
JPM210521P001100002021-05-10 11:22AM EDT110.000.140.000.02+0.13+1,300.00%2121107.81%
JPM210521P001150002021-05-07 3:01PM EDT115.000.020.000.030.00-2276100.00%
JPM210521P001200002021-05-14 2:38PM EDT120.000.010.000.180.00-67305109.77%
JPM210521P001250002021-05-14 9:47AM EDT125.000.020.000.03+0.01+100.00%11,19778.13%
JPM210521P001300002021-05-14 2:29PM EDT130.000.020.000.05+0.01+100.00%152,05571.88%
JPM210521P001350002021-05-14 2:29PM EDT135.000.010.000.07-0.04-80.00%326,19763.67%
JPM210521P001400002021-05-14 1:55PM EDT140.000.050.020.04-0.03-37.50%2465,79651.95%
JPM210521P001410002021-05-14 12:31PM EDT141.000.030.020.14-0.07-70.00%234657.23%
JPM210521P001420002021-05-14 3:38PM EDT142.000.040.020.09-0.07-63.64%41,74851.95%
JPM210521P001430002021-05-14 3:40PM EDT143.000.040.030.09-0.11-73.33%7145450.39%
JPM210521P001440002021-05-14 12:31PM EDT144.000.060.030.07-0.10-62.50%130849.22%
JPM210521P001450002021-05-14 3:51PM EDT145.000.050.050.07-0.10-66.67%5564,63047.07%
JPM210521P001460002021-05-14 3:40PM EDT146.000.040.040.10-0.15-78.95%20659347.46%
JPM210521P001470002021-05-14 3:40PM EDT147.000.050.050.12-0.19-79.17%1591,20346.48%
JPM210521P001480002021-05-14 3:40PM EDT148.000.060.060.12-0.18-75.00%3061,02444.04%
JPM210521P001490002021-05-14 3:40PM EDT149.000.080.070.16-0.20-71.43%791,36243.95%
JPM210521P001500002021-05-14 3:45PM EDT150.000.100.080.13-0.21-67.74%2528,53439.84%
JPM210521P001525002021-05-14 3:53PM EDT152.500.150.130.18-0.34-69.39%6022,30536.04%
JPM210521P001550002021-05-14 3:57PM EDT155.000.230.210.27-0.49-68.06%1,1923,81432.57%
JPM210521P001575002021-05-14 3:58PM EDT157.500.400.400.43-0.72-64.29%1,6302,42129.25%
JPM210521P001600002021-05-14 3:58PM EDT160.000.700.730.78-1.03-59.54%2,3432,25126.98%
JPM210521P001625002021-05-14 3:59PM EDT162.501.411.391.43-1.36-49.10%1,4601,05025.15%
JPM210521P001650002021-05-14 3:57PM EDT165.002.392.542.61-1.71-41.71%1,4162,46024.68%
JPM210521P001675002021-05-14 1:36PM EDT167.504.474.004.30-2.28-33.78%131624.90%
JPM210521P001700002021-05-14 3:38PM EDT170.006.106.006.40-2.63-30.13%206926.22%
JPM210521P001725002021-05-12 3:31PM EDT172.5015.328.159.450.00-1143.97%
JPM210521P001750002021-05-14 1:49PM EDT175.0011.3210.4011.25-2.20-16.27%13,51835.25%
JPM210521P001800002021-05-07 2:17PM EDT180.0019.1015.3516.900.00-52164.11%
JPM210521P001900002021-05-06 9:58AM EDT190.0028.9524.9027.750.00-1170.02%
JPM210521P002000002021-04-19 12:08AM EDT200.0048.5133.7037.800.00---131.89%