UK markets closed
NIKKEI 225
27,049.47 +178.20 (+0.66%) HANG SENG
22,418.97 +189.45 (+0.85%) CRUDE OIL
111.29 +1.72 (+1.57%) GOLD FUTURES
1,823.00 -1.80 (-0.10%) DOW
31,263.02 -175.24 (-0.56%) BTC-GBP
16,924.85 -117.27 (-0.69%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701C00095000 | 2022-06-27 9:30AM EDT | 95.00 | 23.85 | 21.60 | 21.90 | +0.54 | +2.32% | 1 | 5 | 0.00% |
| JPM220701C00100000 | 2022-06-27 3:56PM EDT | 100.00 | 18.10 | 16.55 | 16.95 | +1.64 | +9.96% | 1 | 27 | 0.00% |
| JPM220701C00103000 | 2022-06-24 11:48AM EDT | 103.00 | 14.75 | 13.60 | 13.90 | 0.00 | - | 1 | 1 | 0.00% |
| JPM220701C00105000 | 2022-06-28 9:38AM EDT | 105.00 | 13.90 | 11.65 | 11.95 | +2.14 | +18.20% | 1 | 14 | 0.00% |
| JPM220701C00107000 | 2022-06-27 12:37PM EDT | 107.00 | 9.69 | 9.75 | 9.90 | 0.00 | - | 1 | 28 | 0.00% |
| JPM220701C00108000 | 2022-06-28 9:32AM EDT | 108.00 | 10.50 | 8.75 | 9.00 | +2.15 | +25.75% | 10 | 52 | 0.00% |
| JPM220701C00109000 | 2022-06-24 3:49PM EDT | 109.00 | 8.45 | 7.80 | 8.05 | 0.00 | - | 19 | 49 | 26.56% |
| JPM220701C00110000 | 2022-06-28 11:15AM EDT | 110.00 | 7.70 | 6.80 | 7.00 | +1.15 | +17.56% | 46 | 87 | 0.00% |
| JPM220701C00111000 | 2022-06-27 1:27PM EDT | 111.00 | 5.49 | 5.90 | 6.15 | 0.00 | - | 2 | 82 | 33.01% |
| JPM220701C00112000 | 2022-06-28 9:35AM EDT | 112.00 | 6.94 | 5.05 | 5.20 | +2.19 | +46.11% | 25 | 1,240 | 31.35% |
| JPM220701C00113000 | 2022-06-28 11:39AM EDT | 113.00 | 3.82 | 4.15 | 4.35 | +0.16 | +4.37% | 95 | 394 | 32.52% |
| JPM220701C00114000 | 2022-06-28 10:10AM EDT | 114.00 | 4.37 | 3.35 | 3.50 | +0.77 | +21.39% | 22 | 326 | 31.45% |
| JPM220701C00115000 | 2022-06-28 11:59AM EDT | 115.00 | 2.48 | 2.54 | 2.68 | -0.18 | -6.77% | 284 | 819 | 29.54% |
| JPM220701C00116000 | 2022-06-28 11:47AM EDT | 116.00 | 1.75 | 1.87 | 2.02 | -0.29 | -14.22% | 103 | 735 | 29.54% |
| JPM220701C00117000 | 2022-06-28 12:14PM EDT | 117.00 | 1.41 | 1.38 | 1.45 | -0.14 | -9.03% | 334 | 1,284 | 29.20% |
| JPM220701C00118000 | 2022-06-28 12:13PM EDT | 118.00 | 0.98 | 0.93 | 0.97 | -0.07 | -6.67% | 807 | 1,446 | 28.47% |
| JPM220701C00119000 | 2022-06-28 12:11PM EDT | 119.00 | 0.57 | 0.57 | 0.63 | -0.19 | -25.00% | 728 | 1,971 | 28.32% |
| JPM220701C00120000 | 2022-06-28 12:13PM EDT | 120.00 | 0.38 | 0.37 | 0.39 | -0.12 | -24.00% | 7,352 | 5,125 | 28.22% |
| JPM220701C00121000 | 2022-06-28 12:03PM EDT | 121.00 | 0.19 | 0.20 | 0.22 | -0.15 | -44.12% | 2,010 | 1,211 | 27.83% |
| JPM220701C00122000 | 2022-06-28 12:09PM EDT | 122.00 | 0.10 | 0.12 | 0.13 | -0.11 | -52.38% | 455 | 1,377 | 28.32% |
| JPM220701C00123000 | 2022-06-28 12:03PM EDT | 123.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 661 | 680 | 28.32% |
| JPM220701C00124000 | 2022-06-28 11:52AM EDT | 124.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 92 | 304 | 30.08% |
| JPM220701C00125000 | 2022-06-28 11:29AM EDT | 125.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 81 | 1,130 | 30.86% |
| JPM220701C00126000 | 2022-06-28 12:04PM EDT | 126.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 480 | 894 | 32.03% |
| JPM220701C00127000 | 2022-06-28 10:47AM EDT | 127.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 32 | 507 | 35.16% |
| JPM220701C00128000 | 2022-06-28 9:41AM EDT | 128.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 100 | 39.84% |
| JPM220701C00129000 | 2022-06-28 9:36AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 21 | 441 | 42.97% |
| JPM220701C00130000 | 2022-06-28 11:37AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 77 | 1,213 | 43.36% |
| JPM220701C00131000 | 2022-06-27 11:38AM EDT | 131.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 227 | 48.83% |
| JPM220701C00132000 | 2022-06-27 9:53AM EDT | 132.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 416 | 51.56% |
| JPM220701C00133000 | 2022-06-27 10:59AM EDT | 133.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 196 | 50.00% |
| JPM220701C00134000 | 2022-06-24 1:28PM EDT | 134.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 250 | 52.34% |
| JPM220701C00135000 | 2022-06-28 10:59AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 486 | 52.34% |
| JPM220701C00136000 | 2022-06-27 11:52AM EDT | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 682 | 54.69% |
| JPM220701C00137000 | 2022-06-27 9:48AM EDT | 137.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 57.03% |
| JPM220701C00138000 | 2022-06-27 10:13AM EDT | 138.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 303 | 56.25% |
| JPM220701C00139000 | 2022-06-24 10:09AM EDT | 139.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 329 | 57.81% |
| JPM220701C00140000 | 2022-06-27 10:13AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 936 | 59.38% |
| JPM220701C00141000 | 2022-06-22 2:20PM EDT | 141.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 113 | 62.50% |
| JPM220701C00142000 | 2022-06-21 9:40AM EDT | 142.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 15 | 64.06% |
| JPM220701C00145000 | 2022-06-22 10:27AM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 112 | 78.13% |
| JPM220701C00150000 | 2022-06-13 2:12PM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 226 | 89.06% |
| JPM220701C00155000 | 2022-06-10 2:13PM EDT | 155.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 385 | 99.22% |
| JPM220701C00160000 | 2022-06-13 9:39AM EDT | 160.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 57 | 98.44% |
| JPM220701C00165000 | 2022-06-24 2:13PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 118.75% |
| JPM220701C00185000 | 2022-06-21 3:58PM EDT | 185.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 153.13% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220701P00065000 | 2022-06-22 2:21PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| JPM220701P00080000 | 2022-06-24 11:55AM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 11 | 129.69% |
| JPM220701P00085000 | 2022-06-23 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 11 | 115.63% |
| JPM220701P00090000 | 2022-06-24 9:56AM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 86 | 96.88% |
| JPM220701P00095000 | 2022-06-27 3:18PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 146 | 68.75% |
| JPM220701P00097000 | 2022-06-23 1:01PM EDT | 97.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | - | 35 | 68.75% |
| JPM220701P00098000 | 2022-06-27 3:18PM EDT | 98.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 64.06% |
| JPM220701P00099000 | 2022-06-27 3:17PM EDT | 99.00 | 0.07 | 0.00 | 0.01 | +0.06 | +600.00% | 200 | 277 | 56.25% |
| JPM220701P00100000 | 2022-06-28 11:18AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 513 | 60.94% |
| JPM220701P00101000 | 2022-06-28 11:44AM EDT | 101.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 81 | 54.69% |
| JPM220701P00102000 | 2022-06-28 9:31AM EDT | 102.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 88 | 60 | 55.86% |
| JPM220701P00103000 | 2022-06-27 3:30PM EDT | 103.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 153 | 53.91% |
| JPM220701P00104000 | 2022-06-28 9:42AM EDT | 104.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 206 | 613 | 51.56% |
| JPM220701P00105000 | 2022-06-28 11:58AM EDT | 105.00 | 0.04 | 0.04 | 0.04 | -0.02 | -33.33% | 91 | 561 | 50.00% |
| JPM220701P00106000 | 2022-06-28 10:41AM EDT | 106.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 25 | 378 | 47.85% |
| JPM220701P00107000 | 2022-06-28 11:26AM EDT | 107.00 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 30 | 661 | 47.66% |
| JPM220701P00108000 | 2022-06-28 11:45AM EDT | 108.00 | 0.10 | 0.08 | 0.09 | -0.05 | -33.33% | 21 | 513 | 44.53% |
| JPM220701P00109000 | 2022-06-28 11:51AM EDT | 109.00 | 0.12 | 0.12 | 0.12 | -0.08 | -40.00% | 69 | 239 | 42.77% |
| JPM220701P00110000 | 2022-06-28 11:44AM EDT | 110.00 | 0.18 | 0.16 | 0.17 | -0.08 | -30.77% | 77 | 3,882 | 41.50% |
| JPM220701P00111000 | 2022-06-28 11:24AM EDT | 111.00 | 0.22 | 0.22 | 0.23 | -0.16 | -42.11% | 342 | 362 | 39.84% |
| JPM220701P00112000 | 2022-06-28 12:12PM EDT | 112.00 | 0.32 | 0.28 | 0.31 | -0.21 | -39.62% | 745 | 2,344 | 38.09% |
| JPM220701P00113000 | 2022-06-28 12:01PM EDT | 113.00 | 0.47 | 0.40 | 0.44 | -0.18 | -27.69% | 205 | 702 | 36.96% |
| JPM220701P00114000 | 2022-06-28 12:10PM EDT | 114.00 | 0.63 | 0.59 | 0.62 | -0.26 | -29.21% | 425 | 861 | 35.94% |
| JPM220701P00115000 | 2022-06-28 12:12PM EDT | 115.00 | 0.84 | 0.81 | 0.86 | -0.41 | -32.80% | 535 | 1,218 | 34.86% |
| JPM220701P00116000 | 2022-06-28 12:13PM EDT | 116.00 | 1.17 | 1.18 | 1.25 | -0.44 | -27.33% | 543 | 458 | 35.40% |
| JPM220701P00117000 | 2022-06-28 12:08PM EDT | 117.00 | 1.76 | 1.56 | 1.65 | -0.32 | -15.38% | 272 | 1,014 | 34.23% |
| JPM220701P00118000 | 2022-06-28 12:14PM EDT | 118.00 | 2.20 | 2.10 | 2.19 | -0.51 | -18.82% | 474 | 995 | 33.99% |
| JPM220701P00119000 | 2022-06-28 12:05PM EDT | 119.00 | 3.04 | 2.82 | 2.94 | -0.41 | -11.88% | 109 | 208 | 36.43% |
| JPM220701P00120000 | 2022-06-28 12:12PM EDT | 120.00 | 3.65 | 3.60 | 3.70 | -0.45 | -10.98% | 271 | 579 | 37.60% |
| JPM220701P00121000 | 2022-06-28 9:45AM EDT | 121.00 | 2.84 | 4.30 | 4.60 | -1.61 | -36.18% | 5 | 144 | 41.07% |
| JPM220701P00122000 | 2022-06-28 12:04PM EDT | 122.00 | 5.64 | 5.20 | 5.40 | +0.34 | +6.42% | 10 | 101 | 40.63% |
| JPM220701P00123000 | 2022-06-28 10:12AM EDT | 123.00 | 4.75 | 6.25 | 6.50 | -1.70 | -26.36% | 1 | 108 | 48.98% |
| JPM220701P00124000 | 2022-06-28 10:09AM EDT | 124.00 | 6.10 | 7.25 | 7.45 | -1.00 | -14.08% | 16 | 23 | 52.25% |
| JPM220701P00125000 | 2022-06-28 9:57AM EDT | 125.00 | 6.20 | 8.15 | 8.35 | -3.05 | -32.97% | 4 | 405 | 53.22% |
| JPM220701P00126000 | 2022-06-21 3:03PM EDT | 126.00 | 9.90 | 9.10 | 9.35 | 0.00 | - | 15 | 35 | 52.05% |
| JPM220701P00127000 | 2022-06-27 9:42AM EDT | 127.00 | 10.30 | 10.10 | 10.35 | 0.00 | - | 3 | 102 | 56.15% |
| JPM220701P00128000 | 2022-06-28 12:13PM EDT | 128.00 | 11.28 | 11.15 | 11.35 | +0.88 | +8.46% | 2 | 71 | 61.43% |
| JPM220701P00129000 | 2022-06-23 10:48AM EDT | 129.00 | 10.99 | 12.25 | 12.45 | -3.86 | -25.99% | 1 | 38 | 70.31% |
| JPM220701P00130000 | 2022-06-27 3:18PM EDT | 130.00 | 13.70 | 13.10 | 13.40 | 0.00 | - | 1 | 14 | 69.24% |
| JPM220701P00131000 | 2022-06-09 3:30PM EDT | 131.00 | 6.50 | 14.20 | 14.50 | 0.00 | - | 2 | 2 | 78.32% |
| JPM220701P00132000 | 2022-06-17 12:57PM EDT | 132.00 | 19.25 | 15.10 | 15.60 | 0.00 | - | 1 | 0 | 82.23% |
| JPM220701P00133000 | 2022-06-27 12:23PM EDT | 133.00 | 16.05 | 16.10 | 16.50 | 0.00 | - | 2 | 4 | 83.30% |
| JPM220701P00134000 | 2022-06-09 2:55PM EDT | 134.00 | 8.25 | 17.05 | 17.30 | 0.00 | - | 2 | 0 | 78.91% |
| JPM220701P00135000 | 2022-06-21 11:15AM EDT | 135.00 | 19.50 | 18.10 | 18.45 | 0.00 | - | 6 | 0 | 89.06% |
| JPM220701P00137000 | 2022-06-13 11:43AM EDT | 137.00 | 20.05 | 20.10 | 20.50 | 0.00 | - | 3 | 0 | 97.56% |
| JPM220701P00140000 | 2022-06-23 1:32PM EDT | 140.00 | 21.00 | 23.20 | 23.45 | -7.00 | -25.00% | 2 | 2 | 109.38% |
| JPM220701P00145000 | 2022-06-08 3:33PM EDT | 145.00 | 17.13 | 28.10 | 28.60 | 0.00 | - | 6 | 0 | 127.15% |
| JPM220701P00150000 | 2022-06-17 3:38PM EDT | 150.00 | 36.55 | 33.15 | 33.65 | 0.00 | - | 1 | 0 | 146.00% |
© 2022 Yahoo. All rights reserved.
