UK markets open in 7 hours 4 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
108.14-2.25 (-2.04%)
At close: 04:00PM EDT
107.85 -0.29 (-0.27%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221007C000650002022-10-06 3:09PM EDT65.0043.2542.8543.60+43.25-100307.81%
JPM221007C000850002022-10-04 3:03PM EDT85.0027.2922.7023.700.00-21151.17%
JPM221007C000860002022-10-04 3:03PM EDT86.0026.2922.0022.550.00-110164.06%
JPM221007C000890002022-10-04 3:03PM EDT89.0023.2919.0019.500.00-20138.28%
JPM221007C000900002022-10-05 9:58AM EDT90.0020.6518.0018.500.00-23131.64%
JPM221007C000920002022-10-04 3:03PM EDT92.0020.2715.9516.700.00--0130.08%
JPM221007C000940002022-10-04 3:03PM EDT94.0018.2713.7514.750.00-30104.69%
JPM221007C000950002022-10-04 3:03PM EDT95.0017.2712.9013.750.00-202108.59%
JPM221007C000960002022-10-04 3:03PM EDT96.0016.3011.9512.400.00-2075.78%
JPM221007C000970002022-10-04 2:29PM EDT97.0015.2011.0011.450.00-50080.86%
JPM221007C000980002022-10-04 1:58PM EDT98.0014.059.9510.650.00-105084.57%
JPM221007C000990002022-10-05 10:23AM EDT99.0010.858.959.550.00-5571.88%
JPM221007C001000002022-10-05 11:17AM EDT100.009.407.958.600.00-2067.97%
JPM221007C001010002022-10-04 3:45PM EDT101.0011.356.957.700.00-511065.82%
JPM221007C001020002022-10-04 3:40PM EDT102.0010.455.906.700.00-450056.25%
JPM221007C001030002022-10-04 3:45PM EDT103.009.354.805.700.00-523072.46%
JPM221007C001040002022-10-05 3:55PM EDT104.006.513.804.850.00-191169.73%
JPM221007C001050002022-10-06 3:24PM EDT105.003.553.253.60-2.30-39.32%1074049.22%
JPM221007C001060002022-10-06 3:22PM EDT106.002.752.402.78-2.10-43.30%4646.48%
JPM221007C001070002022-10-06 3:59PM EDT107.001.791.681.81-2.35-56.76%1624736.23%
JPM221007C001080002022-10-06 3:50PM EDT108.001.231.061.17-1.47-54.44%3694334.42%
JPM221007C001090002022-10-06 3:56PM EDT109.000.730.610.69-1.34-64.73%83414133.20%
JPM221007C001100002022-10-06 3:59PM EDT110.000.320.310.38-1.21-79.08%4,22877132.91%
JPM221007C001110002022-10-06 3:59PM EDT111.000.160.160.20-0.84-84.00%1,3891,84533.20%
JPM221007C001120002022-10-06 3:58PM EDT112.000.090.070.09-0.49-84.48%1,9054,55532.91%
JPM221007C001130002022-10-06 3:59PM EDT113.000.040.030.06-0.30-88.24%1,5192,54835.94%
JPM221007C001140002022-10-06 3:58PM EDT114.000.020.010.06-0.14-87.50%3003,59241.41%
JPM221007C001150002022-10-06 2:44PM EDT115.000.020.000.05-0.08-80.00%841,87945.31%
JPM221007C001160002022-10-06 3:46PM EDT116.000.020.000.03-0.03-60.00%5577246.48%
JPM221007C001170002022-10-06 3:46PM EDT117.000.010.000.01-0.03-75.00%5551043.75%
JPM221007C001180002022-10-06 3:20PM EDT118.000.010.000.03-0.02-66.67%1864850.78%
JPM221007C001190002022-10-06 3:12PM EDT119.000.010.000.09-0.02-66.67%21,05064.45%
JPM221007C001200002022-10-06 1:21PM EDT120.000.010.000.01-0.01-50.00%52,27753.13%
JPM221007C001210002022-10-05 3:46PM EDT121.000.010.000.07-0.01-50.00%126571.09%
JPM221007C001220002022-10-04 12:51PM EDT122.000.010.000.100.00-31,94579.30%
JPM221007C001230002022-10-04 11:10AM EDT123.000.020.000.080.00-2831681.25%
JPM221007C001240002022-10-06 1:49PM EDT124.000.030.000.05+0.01+50.00%121,20080.47%
JPM221007C001250002022-10-06 11:56AM EDT125.000.010.000.020.00-493475.00%
JPM221007C001260002022-10-06 10:18AM EDT126.000.020.000.07-0.01-33.33%297692.19%
JPM221007C001270002022-09-27 2:56PM EDT127.000.020.000.150.00-5513107.42%
JPM221007C001280002022-10-04 2:46PM EDT128.000.020.000.150.00-1360111.72%
JPM221007C001290002022-10-04 12:28PM EDT129.000.010.000.010.00-431784.38%
JPM221007C001300002022-10-04 3:15PM EDT130.000.030.000.010.00-29480387.50%
JPM221007C001350002022-10-05 3:49PM EDT135.000.020.000.010.00-26674103.13%
JPM221007C001500002022-09-13 11:37AM EDT150.000.100.000.010.00-26146.88%
JPM221007C001600002022-09-27 9:44AM EDT160.000.010.000.010.00--4175.00%
JPM221007C001700002022-10-03 1:43PM EDT170.000.010.000.010.00--9193.75%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221007P000650002022-09-27 11:49AM EDT65.000.010.000.010.00--4225.00%
JPM221007P000700002022-09-28 10:26AM EDT70.000.010.000.150.00--1,230263.28%
JPM221007P000750002022-10-03 11:04AM EDT75.000.010.000.010.00-149168.75%
JPM221007P000800002022-09-27 2:38PM EDT80.000.060.000.040.00-3485160.94%
JPM221007P000850002022-10-03 3:25PM EDT85.000.010.000.010.00-51,335112.50%
JPM221007P000860002022-09-30 3:43PM EDT86.000.030.000.080.00-1147136.72%
JPM221007P000870002022-10-03 9:45AM EDT87.000.020.000.070.00-129128.13%
JPM221007P000880002022-09-30 1:17PM EDT88.000.040.000.080.00-410125.00%
JPM221007P000890002022-10-03 10:18AM EDT89.000.020.000.090.00-7584120.31%
JPM221007P000900002022-10-06 9:53AM EDT90.000.030.000.06+0.01+50.00%1421108.59%
JPM221007P000910002022-10-03 3:31PM EDT91.000.020.000.080.00-241107.03%
JPM221007P000920002022-10-03 2:08PM EDT92.000.020.000.020.00-386084.38%
JPM221007P000930002022-10-04 11:53AM EDT93.000.010.000.020.00-1545779.69%
JPM221007P000940002022-10-06 1:54PM EDT94.000.020.000.02+0.01+100.00%1205875.00%
JPM221007P000950002022-10-06 3:48PM EDT95.000.010.000.020.00-2111,78070.31%
JPM221007P000960002022-10-06 12:23PM EDT96.000.020.000.030.00-25413467.19%
JPM221007P000970002022-10-06 12:44PM EDT97.000.010.000.03-0.01-50.00%10837962.50%
JPM221007P000980002022-10-06 12:04PM EDT98.000.020.000.030.00-2831857.03%
JPM221007P000990002022-10-06 1:29PM EDT99.000.010.000.07-0.01-50.00%4642558.59%
JPM221007P001000002022-10-06 3:51PM EDT100.000.020.010.050.00-3221,48251.56%
JPM221007P001010002022-10-06 12:50PM EDT101.000.050.000.07+0.03+150.00%148953.32%
JPM221007P001020002022-10-06 3:57PM EDT102.000.030.020.05-0.01-25.00%2207,66944.14%
JPM221007P001030002022-10-06 3:43PM EDT103.000.060.030.08-0.02-25.00%66189641.80%
JPM221007P001040002022-10-06 3:57PM EDT104.000.100.070.10+0.03+42.86%1,42774336.91%
JPM221007P001050002022-10-06 3:59PM EDT105.000.160.150.18+0.06+60.00%1,1132,07035.25%
JPM221007P001060002022-10-06 3:59PM EDT106.000.350.280.35+0.18+105.88%30391834.96%
JPM221007P001070002022-10-06 3:58PM EDT107.000.580.530.58+0.28+93.33%4482,47933.15%
JPM221007P001080002022-10-06 3:58PM EDT108.000.870.870.97+0.41+89.13%8861,65432.52%
JPM221007P001090002022-10-06 3:59PM EDT109.001.481.411.53+0.73+97.33%86188732.57%
JPM221007P001100002022-10-06 3:59PM EDT110.002.202.012.28+1.16+111.54%4372,11634.47%
JPM221007P001110002022-10-06 3:58PM EDT111.002.942.833.15+1.37+87.26%29181737.79%
JPM221007P001120002022-10-06 3:19PM EDT112.003.503.754.10+1.60+84.21%12832443.07%
JPM221007P001130002022-10-06 2:05PM EDT113.004.604.705.10+2.09+83.27%191,47250.29%
JPM221007P001140002022-10-06 3:03PM EDT114.005.775.705.95+2.02+53.87%248845.12%
JPM221007P001150002022-10-06 3:42PM EDT115.006.906.707.00+2.65+62.35%2239355.96%
JPM221007P001160002022-10-06 2:55PM EDT116.007.707.658.00+2.02+35.56%117761.91%
JPM221007P001170002022-10-06 3:58PM EDT117.008.708.658.95+2.48+39.87%2129061.91%
JPM221007P001180002022-10-06 11:25AM EDT118.008.759.3510.30+1.55+21.53%14696.97%
JPM221007P001190002022-10-06 1:24PM EDT119.0010.2010.6011.00+1.95+23.64%6219778.91%
JPM221007P001200002022-10-05 3:44PM EDT120.009.2511.4012.400.00-511367.97%
JPM221007P001210002022-10-05 3:26PM EDT121.0010.1512.4013.350.00-2774763.28%
JPM221007P001220002022-10-04 3:51PM EDT122.0010.9513.5014.250.00-1167.19%
JPM221007P001230002022-10-04 1:29PM EDT123.0011.8614.5515.400.00-2096.09%
JPM221007P001240002022-09-28 9:30AM EDT124.0019.1015.4516.350.00-1085.55%
JPM221007P001250002022-10-03 10:05AM EDT125.0020.3816.5517.350.00-51101.56%
JPM221007P001260002022-09-12 1:02PM EDT126.007.5517.3518.400.00--082.81%
JPM221007P001270002022-10-05 3:40PM EDT127.0016.2018.5019.300.00-1198.44%
JPM221007P001280002022-10-05 3:25PM EDT128.0017.2519.5020.350.00-253109.38%
JPM221007P001290002022-09-29 11:54AM EDT129.0023.0520.4021.250.00--8157.42%
JPM221007P001300002022-10-05 3:25PM EDT130.0019.2521.5522.250.00-1,4055110.16%
JPM221007P001350002022-09-21 2:37PM EDT135.0021.1326.3527.250.00-78187.50%
JPM221007P001400002022-09-21 10:22AM EDT140.0025.9031.4032.250.00-10210.74%
JPM221007P001550002022-10-06 1:59PM EDT155.0046.2246.5047.15+46.22-20258.98%
JPM221007P001650002022-08-26 1:51PM EDT165.0050.0855.5058.200.00-11398.83%
JPM221007P001700002022-10-05 3:37PM EDT170.0059.2061.4562.250.00-5000326.95%