UK markets closed
NIKKEI 225
29,068.63 +517.70 (+1.81%) HANG SENG
25,330.96 +368.37 (+1.48%) CRUDE OIL
82.66 +1.35 (+1.66%) GOLD FUTURES
1,768.10 -29.80 (-1.66%) DOW
35,294.76 +382.20 (+1.09%) BTC-GBP
44,404.39 -90.24 (-0.20%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.61+3.14 (+1.92%)
At close: 4:00PM EDT
166.65 +0.04 (+0.02%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211022C00095000 | 2021-10-13 1:32PM EDT | 95.00 | 66.10 | 70.60 | 73.85 | 0.00 | - | - | 29 | 248.05% |
| JPM211022C00100000 | 2021-10-13 3:43PM EDT | 100.00 | 60.75 | 65.05 | 68.90 | 0.00 | - | 1 | 4 | 208.01% |
| JPM211022C00105000 | 2021-10-13 1:32PM EDT | 105.00 | 56.10 | 60.10 | 63.80 | 0.00 | - | 41 | 125 | 188.28% |
| JPM211022C00110000 | 2021-10-13 3:20PM EDT | 110.00 | 50.65 | 55.35 | 58.85 | 0.00 | - | 1 | 148 | 183.20% |
| JPM211022C00115000 | 2021-10-13 1:51PM EDT | 115.00 | 45.90 | 50.45 | 53.85 | 0.00 | - | 73 | 97 | 169.53% |
| JPM211022C00120000 | 2021-10-13 2:01PM EDT | 120.00 | 41.25 | 45.10 | 48.90 | 0.00 | - | 192 | 174 | 143.75% |
| JPM211022C00125000 | 2021-10-14 11:49AM EDT | 125.00 | 37.45 | 40.30 | 43.80 | 0.00 | - | 2 | 22 | 131.54% |
| JPM211022C00130000 | 2021-10-13 3:46PM EDT | 130.00 | 30.90 | 35.65 | 38.90 | 0.00 | - | 125 | 128 | 127.05% |
| JPM211022C00135000 | 2021-10-13 12:47PM EDT | 135.00 | 26.05 | 30.60 | 33.90 | 0.00 | - | 3 | 3 | 110.35% |
| JPM211022C00139000 | 2021-10-13 9:42AM EDT | 139.00 | 23.70 | 26.00 | 29.90 | 0.00 | - | - | 1 | 85.45% |
| JPM211022C00140000 | 2021-10-15 10:47AM EDT | 140.00 | 24.65 | 25.15 | 28.60 | -2.06 | -7.71% | 2 | 0 | 78.71% |
| JPM211022C00144000 | 2021-10-13 12:10PM EDT | 144.00 | 17.45 | 21.30 | 24.45 | 0.00 | - | - | 13 | 68.07% |
| JPM211022C00145000 | 2021-10-14 3:55PM EDT | 145.00 | 18.40 | 20.45 | 23.90 | 0.00 | - | 14 | 15 | 77.39% |
| JPM211022C00146000 | 2021-10-15 2:28PM EDT | 146.00 | 20.90 | 19.10 | 22.60 | +4.75 | +29.41% | 2 | 12 | 61.52% |
| JPM211022C00147000 | 2021-10-15 3:00PM EDT | 147.00 | 19.85 | 18.10 | 21.65 | +1.24 | +6.66% | 5 | 5 | 60.16% |
| JPM211022C00148000 | 2021-10-11 11:00AM EDT | 148.00 | 21.85 | 18.05 | 20.90 | 0.00 | - | 1 | 1 | 76.86% |
| JPM211022C00149000 | 2021-10-15 3:55PM EDT | 149.00 | 17.97 | 16.40 | 19.85 | +5.82 | +47.90% | 7 | 27 | 63.97% |
| JPM211022C00150000 | 2021-10-15 3:40PM EDT | 150.00 | 16.90 | 15.30 | 18.35 | +3.37 | +24.91% | 249 | 178 | 50.00% |
| JPM211022C00152500 | 2021-10-15 2:38PM EDT | 152.50 | 14.35 | 14.10 | 16.45 | +3.63 | +33.86% | 3 | 88 | 68.82% |
| JPM211022C00155000 | 2021-10-15 3:37PM EDT | 155.00 | 11.75 | 10.80 | 12.15 | +3.20 | +37.43% | 11 | 462 | 46.88% |
| JPM211022C00157500 | 2021-10-15 3:37PM EDT | 157.50 | 9.40 | 7.65 | 10.15 | +3.50 | +59.32% | 104 | 199 | 49.17% |
| JPM211022C00160000 | 2021-10-15 3:56PM EDT | 160.00 | 7.25 | 6.25 | 7.25 | +3.10 | +74.70% | 432 | 1,742 | 33.30% |
| JPM211022C00162500 | 2021-10-15 3:59PM EDT | 162.50 | 4.89 | 4.00 | 5.00 | +2.50 | +104.60% | 1,037 | 1,792 | 28.61% |
| JPM211022C00165000 | 2021-10-15 3:59PM EDT | 165.00 | 2.70 | 2.62 | 2.78 | +1.56 | +136.84% | 6,543 | 5,292 | 22.00% |
| JPM211022C00167500 | 2021-10-15 3:59PM EDT | 167.50 | 1.30 | 1.23 | 1.39 | +0.83 | +176.60% | 4,880 | 1,441 | 21.07% |
| JPM211022C00170000 | 2021-10-15 3:59PM EDT | 170.00 | 0.54 | 0.51 | 0.57 | +0.36 | +200.00% | 4,717 | 3,357 | 20.61% |
| JPM211022C00172500 | 2021-10-15 3:59PM EDT | 172.50 | 0.24 | 0.20 | 0.24 | +0.16 | +200.00% | 730 | 1,802 | 21.73% |
| JPM211022C00175000 | 2021-10-15 3:59PM EDT | 175.00 | 0.11 | 0.09 | 0.11 | +0.06 | +120.00% | 326 | 921 | 23.44% |
| JPM211022C00177500 | 2021-10-15 3:22PM EDT | 177.50 | 0.07 | 0.06 | 0.08 | +0.05 | +250.00% | 276 | 370 | 27.05% |
| JPM211022C00180000 | 2021-10-15 3:48PM EDT | 180.00 | 0.05 | 0.04 | 0.06 | +0.03 | +150.00% | 643 | 521 | 30.47% |
| JPM211022C00182500 | 2021-10-15 3:42PM EDT | 182.50 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 6 | 74 | 33.99% |
| JPM211022C00185000 | 2021-10-15 2:33PM EDT | 185.00 | 0.03 | 0.03 | 0.10 | +0.01 | +50.00% | 53 | 198 | 42.48% |
| JPM211022C00187500 | 2021-10-14 10:14AM EDT | 187.50 | 0.02 | 0.03 | 0.05 | 0.00 | - | 1 | 95 | 42.38% |
| JPM211022C00190000 | 2021-10-15 3:43PM EDT | 190.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 103 | 2,430 | 44.92% |
| JPM211022C00192500 | 2021-10-15 1:52PM EDT | 192.50 | 0.01 | 0.02 | 0.04 | 0.00 | - | 14 | 294 | 48.83% |
| JPM211022C00195000 | 2021-10-13 3:52PM EDT | 195.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 400 | 195 | 54.10% |
| JPM211022C00200000 | 2021-10-13 1:28PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 72 | 341 | 51.56% |
| JPM211022C00205000 | 2021-10-14 1:51PM EDT | 205.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 377 | 64.45% |
Putsfor22 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM211022P00090000 | 2021-09-21 10:14AM EDT | 90.00 | 0.47 | 0.00 | 0.01 | 0.00 | - | - | 0 | 150.00% |
| JPM211022P00095000 | 2021-10-15 2:02PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 5 | 137.50% |
| JPM211022P00100000 | 2021-10-15 2:24PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 290 | 25 | 125.00% |
| JPM211022P00105000 | 2021-10-15 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2,550 | 67 | 136.72% |
| JPM211022P00110000 | 2021-10-15 3:49PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 2,100 | 44 | 110.94% |
| JPM211022P00115000 | 2021-10-15 2:22PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 271 | 152 | 100.00% |
| JPM211022P00120000 | 2021-10-15 2:34PM EDT | 120.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 298 | 92.97% |
| JPM211022P00125000 | 2021-10-15 12:41PM EDT | 125.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 242 | 413 | 82.81% |
| JPM211022P00130000 | 2021-10-14 2:25PM EDT | 130.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 68 | 143 | 68.75% |
| JPM211022P00135000 | 2021-10-15 2:57PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 233 | 61.72% |
| JPM211022P00137000 | 2021-10-15 12:59PM EDT | 137.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 198 | 55.47% |
| JPM211022P00138000 | 2021-10-15 3:42PM EDT | 138.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 25 | 113 | 56.25% |
| JPM211022P00139000 | 2021-10-14 1:37PM EDT | 139.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 257 | 262 | 55.86% |
| JPM211022P00140000 | 2021-10-15 2:14PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 35 | 347 | 52.34% |
| JPM211022P00141000 | 2021-10-14 9:32AM EDT | 141.00 | 0.05 | 0.01 | 1.19 | 0.00 | - | 4 | 7 | 90.58% |
| JPM211022P00142000 | 2021-10-15 12:03PM EDT | 142.00 | 0.02 | 0.02 | 1.19 | -0.04 | -66.67% | 10 | 1 | 87.70% |
| JPM211022P00143000 | 2021-10-14 9:30AM EDT | 143.00 | 0.09 | 0.02 | 0.09 | 0.00 | - | 1 | 13 | 54.49% |
| JPM211022P00144000 | 2021-10-15 10:08AM EDT | 144.00 | 0.03 | 0.02 | 1.20 | 0.00 | - | 200 | 2 | 81.88% |
| JPM211022P00145000 | 2021-10-15 3:32PM EDT | 145.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 26 | 878 | 48.05% |
| JPM211022P00146000 | 2021-10-14 2:51PM EDT | 146.00 | 0.02 | 0.03 | 1.20 | 0.00 | - | 5 | 40 | 76.03% |
| JPM211022P00147000 | 2021-10-15 10:56AM EDT | 147.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 14 | 87 | 45.31% |
| JPM211022P00148000 | 2021-10-14 10:01AM EDT | 148.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 21 | 42 | 41.80% |
| JPM211022P00149000 | 2021-10-15 2:50PM EDT | 149.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 15 | 162 | 41.02% |
| JPM211022P00150000 | 2021-10-15 3:48PM EDT | 150.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 71 | 1,298 | 40.04% |
| JPM211022P00152500 | 2021-10-15 3:26PM EDT | 152.50 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 384 | 1,332 | 35.35% |
| JPM211022P00155000 | 2021-10-15 3:58PM EDT | 155.00 | 0.08 | 0.08 | 0.09 | -0.10 | -55.56% | 682 | 1,941 | 31.15% |
| JPM211022P00157500 | 2021-10-15 3:59PM EDT | 157.50 | 0.12 | 0.12 | 0.14 | -0.22 | -64.71% | 748 | 1,631 | 27.74% |
| JPM211022P00160000 | 2021-10-15 3:59PM EDT | 160.00 | 0.21 | 0.23 | 0.24 | -0.46 | -68.66% | 2,119 | 2,716 | 24.51% |
| JPM211022P00162500 | 2021-10-15 3:59PM EDT | 162.50 | 0.48 | 0.45 | 0.51 | -0.91 | -65.47% | 1,121 | 1,094 | 22.56% |
| JPM211022P00165000 | 2021-10-15 3:59PM EDT | 165.00 | 1.05 | 0.99 | 1.09 | -1.66 | -61.25% | 1,858 | 1,527 | 21.00% |
| JPM211022P00167500 | 2021-10-15 3:59PM EDT | 167.50 | 2.01 | 2.09 | 2.26 | -2.29 | -53.26% | 530 | 571 | 20.83% |
| JPM211022P00170000 | 2021-10-15 3:59PM EDT | 170.00 | 3.60 | 3.75 | 4.15 | -2.85 | -44.19% | 797 | 1,631 | 23.44% |
| JPM211022P00172500 | 2021-10-15 12:02PM EDT | 172.50 | 7.45 | 5.70 | 6.70 | -2.90 | -28.02% | 87 | 175 | 32.67% |
| JPM211022P00175000 | 2021-10-13 2:09PM EDT | 175.00 | 14.05 | 6.35 | 10.15 | 0.00 | - | 29 | 26 | 55.44% |
| JPM211022P00177500 | 2021-10-11 3:38PM EDT | 177.50 | 11.00 | 10.20 | 12.55 | 0.00 | - | 3 | 4 | 62.11% |
| JPM211022P00180000 | 2021-10-14 10:15AM EDT | 180.00 | 18.90 | 13.00 | 15.35 | 0.00 | - | 2 | 18 | 53.76% |
| JPM211022P00185000 | 2021-10-13 11:26AM EDT | 185.00 | 23.82 | 17.95 | 21.00 | 0.00 | - | 4 | 2 | 73.00% |
| JPM211022P00190000 | 2021-10-12 2:55PM EDT | 190.00 | 24.15 | 22.75 | 26.00 | 0.00 | - | - | 1 | 82.91% |
© 2021 Verizon Media. All rights reserved.
