UK Markets open in 1 hr 49 mins

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.93-2.34 (-1.55%)
At close: 04:00PM EST
149.06 +0.13 (+0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121C000450002022-01-05 9:46AM EST45.00122.00118.60119.75-1.55-1.25%239302,226.95%
JPM220121C000500002022-01-04 3:58PM EST50.00117.84113.20115.950.00-1,3221422,066.21%
JPM220121C000550002022-01-04 3:58PM EST55.00113.11108.35110.450.00-583411,891.02%
JPM220121C000600002022-01-05 12:13PM EST60.00106.85103.10104.90-1.09-1.01%3481,725.00%
JPM220121C000650002022-01-04 3:59PM EST65.00102.9298.05100.850.00-771791,622.36%
JPM220121C000700002022-01-04 3:12PM EST70.0098.3593.1095.300.00-3,0601821,494.53%
JPM220121C000750002022-01-05 11:00AM EST75.0091.8588.3090.10-1.50-1.61%1331,389.84%
JPM220121C000800002022-01-05 9:39AM EST80.0088.4082.6584.45+0.15+0.17%213051,265.33%
JPM220121C000850002022-01-04 3:22PM EST85.0083.4578.1579.750.00-2,7362531,193.55%
JPM220121C000900002022-01-05 3:58PM EST90.0074.0072.6576.00-4.45-5.67%435151,124.76%
JPM220121C000950002022-01-05 2:01PM EST95.0070.3568.3069.40-3.00-4.09%111881,028.42%
JPM220121C001000002022-01-05 3:54PM EST100.0064.2063.3064.40-3.67-5.41%321,020954.39%
JPM220121C001050002022-01-04 3:59PM EST105.0062.8358.5559.500.00-2,065157889.75%
JPM220121C001100002022-01-04 3:19PM EST110.0057.9353.6054.40-0.39-0.67%12237821.24%
JPM220121C001150002022-01-04 3:19PM EST115.0053.3248.2549.850.00-34,0351,250757.57%
JPM220121C001200002022-01-05 9:32AM EST120.0047.7843.1545.30-0.22-0.46%15260699.46%
JPM220121C001250002022-01-05 9:43AM EST125.0042.7538.7040.45-0.36-0.84%12241647.31%
JPM220121C001300002022-01-05 3:40PM EST130.0034.6433.8034.55-3.34-8.79%78337575.98%
JPM220121C001350002022-01-05 2:39PM EST135.0030.0028.7529.50-3.22-9.69%8199514.99%
JPM220121C001400002022-01-05 2:01PM EST140.0025.8023.9024.70-2.20-7.86%2346459.67%
JPM220121C001450002022-01-05 12:55PM EST145.0021.8018.9519.55-1.26-5.46%68,767147398.10%
JPM220121C001460002022-01-04 2:22PM EST146.0022.1517.8519.450.00-410395.12%
JPM220121C001470002022-01-04 2:22PM EST147.0021.1316.6018.250.00-400377.51%
JPM220121C001480002022-01-04 2:58PM EST148.0020.0815.3516.650.00-50355.27%
JPM220121C001490002022-01-04 3:28PM EST149.0019.1514.7516.200.00-800353.56%
JPM220121C001500002022-01-05 3:50PM EST150.0014.0614.1014.35-3.89-21.67%2441,404335.11%
JPM220121C001525002022-01-05 9:59AM EST152.5014.3511.8012.30-1.65-10.31%1790309.86%
JPM220121C001575002022-01-05 2:44PM EST157.508.107.457.85-2.49-23.51%10153252.98%
JPM220121C001600002022-01-05 3:58PM EST160.005.855.555.75-2.10-26.42%1,33714,126225.00%
JPM220121C001625002022-01-05 3:59PM EST162.504.103.954.10-2.14-34.29%4422,325201.95%
JPM220121C001650002022-01-05 3:59PM EST165.002.752.702.76-1.49-35.14%8,26314,202182.42%
JPM220121C001675002022-01-05 3:59PM EST167.501.801.681.80-1.07-37.28%1,5362,735165.53%
JPM220121C001700002022-01-05 3:59PM EST170.001.051.011.06-0.80-43.24%3,76338,231151.17%
JPM220121C001725002022-01-05 3:54PM EST172.500.670.600.68-0.43-39.09%3,1451,087143.07%
JPM220121C001750002022-01-05 3:59PM EST175.000.380.360.40-0.22-36.67%2,09516,198136.33%
JPM220121C001775002022-01-05 3:56PM EST177.500.240.230.24-0.15-38.46%2144,681132.62%
JPM220121C001800002022-01-05 3:58PM EST180.000.160.140.16-0.08-33.33%67011,114130.66%
JPM220121C001850002022-01-05 3:50PM EST185.000.060.060.08-0.05-45.45%1437,024130.86%
JPM220121C001900002022-01-05 3:49PM EST190.000.040.030.04-0.03-42.86%732,794132.81%
JPM220121C001950002022-01-05 3:49PM EST195.000.020.020.05-0.01-33.33%161,304144.53%
JPM220121C002000002022-01-05 10:20AM EST200.000.010.000.01-0.01-50.00%20013,847131.25%
JPM220121C002100002022-01-05 3:36PM EST210.000.010.000.010.00-11,477150.00%
JPM220121C002200002021-12-28 9:52AM EST220.000.020.000.030.00-1414184.38%
JPM220121C002300002021-12-21 10:56AM EST230.000.010.000.030.00-2988203.13%
JPM220121C002400002021-12-21 9:35AM EST240.000.010.000.250.00-2380275.39%
JPM220121C002500002021-12-22 9:30AM EST250.000.050.000.040.00-20586243.75%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121P000450002022-01-03 10:00AM EST45.000.010.000.010.00-22,726500.00%
JPM220121P000500002022-01-03 10:00AM EST50.000.010.000.020.00-21,752487.50%
JPM220121P000550002021-12-20 1:29PM EST55.000.020.000.180.00-11,428553.13%
JPM220121P000600002022-01-03 10:18AM EST60.000.010.000.010.00-713,045387.50%
JPM220121P000650002021-12-31 10:24AM EST65.000.010.000.010.00-206,773350.00%
JPM220121P000700002021-12-31 10:34AM EST70.000.020.000.250.00-78,344445.31%
JPM220121P000750002022-01-03 2:25PM EST75.000.010.000.010.00-322,349293.75%
JPM220121P000800002022-01-04 11:47AM EST80.000.010.000.010.00-29,282268.75%
JPM220121P000850002022-01-05 10:26AM EST85.000.010.000.010.00-912,236243.75%
JPM220121P000900002022-01-05 12:14PM EST90.000.030.000.03+0.02+200.00%115,313240.63%
JPM220121P000950002022-01-05 2:51PM EST95.000.020.010.03+0.01+100.00%1021,049225.00%
JPM220121P001000002022-01-05 12:42PM EST100.000.020.010.030.00-1017,836200.00%
JPM220121P001050002022-01-04 9:31AM EST105.000.020.010.030.00-107,769178.13%
JPM220121P001100002022-01-05 11:12AM EST110.000.030.000.04+0.01+50.00%1117,568156.25%
JPM220121P001150002022-01-05 10:02AM EST115.000.040.030.05+0.02+100.00%2549,139146.09%
JPM220121P001200002022-01-05 3:57PM EST120.000.050.040.06+0.01+25.00%7517,581128.13%
JPM220121P001250002022-01-05 3:58PM EST125.000.070.060.07+0.03+75.00%27513,042110.55%
JPM220121P001300002022-01-05 3:15PM EST130.000.070.100.11+0.01+16.67%967,79795.90%
JPM220121P001350002022-01-05 2:05PM EST135.000.090.130.16+0.02+28.57%3217,60577.54%
JPM220121P001400002022-01-05 3:02PM EST140.000.160.190.21+0.06+60.00%5319,03757.42%
JPM220121P001450002022-01-05 3:54PM EST145.000.260.270.29+0.13+100.00%36310,67934.67%
JPM220121P001460002022-01-05 10:47AM EST146.000.160.280.31+0.02+14.29%261429.25%
JPM220121P001470002022-01-05 12:53PM EST147.000.200.310.34+0.04+25.00%423623.58%
JPM220121P001480002022-01-05 3:19PM EST148.000.300.340.37+0.15+100.00%754416.99%
JPM220121P001500002022-01-05 3:59PM EST150.000.430.430.45+0.19+79.17%74612,7800.00%
JPM220121P001525002022-01-05 3:30PM EST152.500.510.510.62+0.18+54.55%3501,2020.00%
JPM220121P001550002022-01-05 3:59PM EST155.000.810.790.88+0.34+72.34%1,14111,1540.00%
JPM220121P001575002022-01-05 3:47PM EST157.501.151.161.28+0.49+74.24%1632,4900.00%
JPM220121P001600002022-01-05 3:59PM EST160.001.851.761.88+0.81+77.88%2,8928,0830.00%
JPM220121P001625002022-01-05 3:59PM EST162.502.622.642.76+1.07+69.03%6113230.00%
JPM220121P001650002022-01-05 3:58PM EST165.003.803.854.00+1.47+63.09%7,8236,3680.00%
JPM220121P001675002022-01-05 3:48PM EST167.505.305.305.50+2.09+65.11%3211,3230.00%
JPM220121P001700002022-01-05 3:50PM EST170.007.006.757.35+2.20+45.83%2265,5400.00%
JPM220121P001750002022-01-05 2:39PM EST175.0010.4511.0511.65+1.92+22.51%19760.00%
JPM220121P001800002022-01-05 12:03PM EST180.0013.6015.9516.45+0.55+4.21%262020.00%
JPM220121P001850002022-01-04 1:41PM EST185.0017.9620.8021.400.00-111560.00%
JPM220121P001900002022-01-04 1:17PM EST190.0023.4325.6026.450.00-61370.00%
JPM220121P001950002021-11-05 9:23AM EST195.0027.1037.1038.700.00-10630.00%
JPM220121P002000002021-12-29 11:45AM EST200.0042.4935.6036.850.00-11320.00%
JPM220121P002100002021-12-10 11:45AM EST210.0050.6545.7546.700.00-21020.00%
JPM220121P002200002021-12-17 10:33AM EST220.0064.7555.6056.450.00-10610.00%
JPM220121P002300002021-12-15 11:49AM EST230.0072.2565.8066.400.00-52600.00%
JPM220121P002400002021-12-03 11:25AM EST240.0081.9182.1083.200.00-280.00%
JPM220121P002500002021-12-21 9:52AM EST250.0095.4085.3086.950.00-8220.00%