UK Markets open in 1 hr 49 mins
NIKKEI 225
27,762.05 +294.82 (+1.07%) HANG SENG
24,728.21 +600.36 (+2.49%) CRUDE OIL
87.27 +0.31 (+0.36%) GOLD FUTURES
1,839.50 -3.70 (-0.20%) DOW
35,028.65 -339.82 (-0.96%) BTC-GBP
30,816.60 -8.87 (-0.03%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121C00045000 | 2022-01-05 9:46AM EST | 45.00 | 122.00 | 118.60 | 119.75 | -1.55 | -1.25% | 239 | 30 | 2,226.95% |
| JPM220121C00050000 | 2022-01-04 3:58PM EST | 50.00 | 117.84 | 113.20 | 115.95 | 0.00 | - | 1,322 | 142 | 2,066.21% |
| JPM220121C00055000 | 2022-01-04 3:58PM EST | 55.00 | 113.11 | 108.35 | 110.45 | 0.00 | - | 583 | 41 | 1,891.02% |
| JPM220121C00060000 | 2022-01-05 12:13PM EST | 60.00 | 106.85 | 103.10 | 104.90 | -1.09 | -1.01% | 3 | 48 | 1,725.00% |
| JPM220121C00065000 | 2022-01-04 3:59PM EST | 65.00 | 102.92 | 98.05 | 100.85 | 0.00 | - | 771 | 79 | 1,622.36% |
| JPM220121C00070000 | 2022-01-04 3:12PM EST | 70.00 | 98.35 | 93.10 | 95.30 | 0.00 | - | 3,060 | 182 | 1,494.53% |
| JPM220121C00075000 | 2022-01-05 11:00AM EST | 75.00 | 91.85 | 88.30 | 90.10 | -1.50 | -1.61% | 1 | 33 | 1,389.84% |
| JPM220121C00080000 | 2022-01-05 9:39AM EST | 80.00 | 88.40 | 82.65 | 84.45 | +0.15 | +0.17% | 21 | 305 | 1,265.33% |
| JPM220121C00085000 | 2022-01-04 3:22PM EST | 85.00 | 83.45 | 78.15 | 79.75 | 0.00 | - | 2,736 | 253 | 1,193.55% |
| JPM220121C00090000 | 2022-01-05 3:58PM EST | 90.00 | 74.00 | 72.65 | 76.00 | -4.45 | -5.67% | 43 | 515 | 1,124.76% |
| JPM220121C00095000 | 2022-01-05 2:01PM EST | 95.00 | 70.35 | 68.30 | 69.40 | -3.00 | -4.09% | 11 | 188 | 1,028.42% |
| JPM220121C00100000 | 2022-01-05 3:54PM EST | 100.00 | 64.20 | 63.30 | 64.40 | -3.67 | -5.41% | 32 | 1,020 | 954.39% |
| JPM220121C00105000 | 2022-01-04 3:59PM EST | 105.00 | 62.83 | 58.55 | 59.50 | 0.00 | - | 2,065 | 157 | 889.75% |
| JPM220121C00110000 | 2022-01-04 3:19PM EST | 110.00 | 57.93 | 53.60 | 54.40 | -0.39 | -0.67% | 12 | 237 | 821.24% |
| JPM220121C00115000 | 2022-01-04 3:19PM EST | 115.00 | 53.32 | 48.25 | 49.85 | 0.00 | - | 34,035 | 1,250 | 757.57% |
| JPM220121C00120000 | 2022-01-05 9:32AM EST | 120.00 | 47.78 | 43.15 | 45.30 | -0.22 | -0.46% | 15 | 260 | 699.46% |
| JPM220121C00125000 | 2022-01-05 9:43AM EST | 125.00 | 42.75 | 38.70 | 40.45 | -0.36 | -0.84% | 12 | 241 | 647.31% |
| JPM220121C00130000 | 2022-01-05 3:40PM EST | 130.00 | 34.64 | 33.80 | 34.55 | -3.34 | -8.79% | 78 | 337 | 575.98% |
| JPM220121C00135000 | 2022-01-05 2:39PM EST | 135.00 | 30.00 | 28.75 | 29.50 | -3.22 | -9.69% | 8 | 199 | 514.99% |
| JPM220121C00140000 | 2022-01-05 2:01PM EST | 140.00 | 25.80 | 23.90 | 24.70 | -2.20 | -7.86% | 2 | 346 | 459.67% |
| JPM220121C00145000 | 2022-01-05 12:55PM EST | 145.00 | 21.80 | 18.95 | 19.55 | -1.26 | -5.46% | 68,767 | 147 | 398.10% |
| JPM220121C00146000 | 2022-01-04 2:22PM EST | 146.00 | 22.15 | 17.85 | 19.45 | 0.00 | - | 41 | 0 | 395.12% |
| JPM220121C00147000 | 2022-01-04 2:22PM EST | 147.00 | 21.13 | 16.60 | 18.25 | 0.00 | - | 40 | 0 | 377.51% |
| JPM220121C00148000 | 2022-01-04 2:58PM EST | 148.00 | 20.08 | 15.35 | 16.65 | 0.00 | - | 5 | 0 | 355.27% |
| JPM220121C00149000 | 2022-01-04 3:28PM EST | 149.00 | 19.15 | 14.75 | 16.20 | 0.00 | - | 80 | 0 | 353.56% |
| JPM220121C00150000 | 2022-01-05 3:50PM EST | 150.00 | 14.06 | 14.10 | 14.35 | -3.89 | -21.67% | 244 | 1,404 | 335.11% |
| JPM220121C00152500 | 2022-01-05 9:59AM EST | 152.50 | 14.35 | 11.80 | 12.30 | -1.65 | -10.31% | 17 | 90 | 309.86% |
| JPM220121C00157500 | 2022-01-05 2:44PM EST | 157.50 | 8.10 | 7.45 | 7.85 | -2.49 | -23.51% | 101 | 53 | 252.98% |
| JPM220121C00160000 | 2022-01-05 3:58PM EST | 160.00 | 5.85 | 5.55 | 5.75 | -2.10 | -26.42% | 1,337 | 14,126 | 225.00% |
| JPM220121C00162500 | 2022-01-05 3:59PM EST | 162.50 | 4.10 | 3.95 | 4.10 | -2.14 | -34.29% | 442 | 2,325 | 201.95% |
| JPM220121C00165000 | 2022-01-05 3:59PM EST | 165.00 | 2.75 | 2.70 | 2.76 | -1.49 | -35.14% | 8,263 | 14,202 | 182.42% |
| JPM220121C00167500 | 2022-01-05 3:59PM EST | 167.50 | 1.80 | 1.68 | 1.80 | -1.07 | -37.28% | 1,536 | 2,735 | 165.53% |
| JPM220121C00170000 | 2022-01-05 3:59PM EST | 170.00 | 1.05 | 1.01 | 1.06 | -0.80 | -43.24% | 3,763 | 38,231 | 151.17% |
| JPM220121C00172500 | 2022-01-05 3:54PM EST | 172.50 | 0.67 | 0.60 | 0.68 | -0.43 | -39.09% | 3,145 | 1,087 | 143.07% |
| JPM220121C00175000 | 2022-01-05 3:59PM EST | 175.00 | 0.38 | 0.36 | 0.40 | -0.22 | -36.67% | 2,095 | 16,198 | 136.33% |
| JPM220121C00177500 | 2022-01-05 3:56PM EST | 177.50 | 0.24 | 0.23 | 0.24 | -0.15 | -38.46% | 214 | 4,681 | 132.62% |
| JPM220121C00180000 | 2022-01-05 3:58PM EST | 180.00 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 670 | 11,114 | 130.66% |
| JPM220121C00185000 | 2022-01-05 3:50PM EST | 185.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 143 | 7,024 | 130.86% |
| JPM220121C00190000 | 2022-01-05 3:49PM EST | 190.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 73 | 2,794 | 132.81% |
| JPM220121C00195000 | 2022-01-05 3:49PM EST | 195.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 16 | 1,304 | 144.53% |
| JPM220121C00200000 | 2022-01-05 10:20AM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 13,847 | 131.25% |
| JPM220121C00210000 | 2022-01-05 3:36PM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,477 | 150.00% |
| JPM220121C00220000 | 2021-12-28 9:52AM EST | 220.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 414 | 184.38% |
| JPM220121C00230000 | 2021-12-21 10:56AM EST | 230.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 988 | 203.13% |
| JPM220121C00240000 | 2021-12-21 9:35AM EST | 240.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 380 | 275.39% |
| JPM220121C00250000 | 2021-12-22 9:30AM EST | 250.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 586 | 243.75% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220121P00045000 | 2022-01-03 10:00AM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,726 | 500.00% |
| JPM220121P00050000 | 2022-01-03 10:00AM EST | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,752 | 487.50% |
| JPM220121P00055000 | 2021-12-20 1:29PM EST | 55.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 1,428 | 553.13% |
| JPM220121P00060000 | 2022-01-03 10:18AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 3,045 | 387.50% |
| JPM220121P00065000 | 2021-12-31 10:24AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,773 | 350.00% |
| JPM220121P00070000 | 2021-12-31 10:34AM EST | 70.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 7 | 8,344 | 445.31% |
| JPM220121P00075000 | 2022-01-03 2:25PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22,349 | 293.75% |
| JPM220121P00080000 | 2022-01-04 11:47AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,282 | 268.75% |
| JPM220121P00085000 | 2022-01-05 10:26AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 12,236 | 243.75% |
| JPM220121P00090000 | 2022-01-05 12:14PM EST | 90.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 15,313 | 240.63% |
| JPM220121P00095000 | 2022-01-05 2:51PM EST | 95.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 10 | 21,049 | 225.00% |
| JPM220121P00100000 | 2022-01-05 12:42PM EST | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 17,836 | 200.00% |
| JPM220121P00105000 | 2022-01-04 9:31AM EST | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 7,769 | 178.13% |
| JPM220121P00110000 | 2022-01-05 11:12AM EST | 110.00 | 0.03 | 0.00 | 0.04 | +0.01 | +50.00% | 11 | 17,568 | 156.25% |
| JPM220121P00115000 | 2022-01-05 10:02AM EST | 115.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 254 | 9,139 | 146.09% |
| JPM220121P00120000 | 2022-01-05 3:57PM EST | 120.00 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 75 | 17,581 | 128.13% |
| JPM220121P00125000 | 2022-01-05 3:58PM EST | 125.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 275 | 13,042 | 110.55% |
| JPM220121P00130000 | 2022-01-05 3:15PM EST | 130.00 | 0.07 | 0.10 | 0.11 | +0.01 | +16.67% | 96 | 7,797 | 95.90% |
| JPM220121P00135000 | 2022-01-05 2:05PM EST | 135.00 | 0.09 | 0.13 | 0.16 | +0.02 | +28.57% | 321 | 7,605 | 77.54% |
| JPM220121P00140000 | 2022-01-05 3:02PM EST | 140.00 | 0.16 | 0.19 | 0.21 | +0.06 | +60.00% | 531 | 9,037 | 57.42% |
| JPM220121P00145000 | 2022-01-05 3:54PM EST | 145.00 | 0.26 | 0.27 | 0.29 | +0.13 | +100.00% | 363 | 10,679 | 34.67% |
| JPM220121P00146000 | 2022-01-05 10:47AM EST | 146.00 | 0.16 | 0.28 | 0.31 | +0.02 | +14.29% | 2 | 614 | 29.25% |
| JPM220121P00147000 | 2022-01-05 12:53PM EST | 147.00 | 0.20 | 0.31 | 0.34 | +0.04 | +25.00% | 4 | 236 | 23.58% |
| JPM220121P00148000 | 2022-01-05 3:19PM EST | 148.00 | 0.30 | 0.34 | 0.37 | +0.15 | +100.00% | 75 | 44 | 16.99% |
| JPM220121P00150000 | 2022-01-05 3:59PM EST | 150.00 | 0.43 | 0.43 | 0.45 | +0.19 | +79.17% | 746 | 12,780 | 0.00% |
| JPM220121P00152500 | 2022-01-05 3:30PM EST | 152.50 | 0.51 | 0.51 | 0.62 | +0.18 | +54.55% | 350 | 1,202 | 0.00% |
| JPM220121P00155000 | 2022-01-05 3:59PM EST | 155.00 | 0.81 | 0.79 | 0.88 | +0.34 | +72.34% | 1,141 | 11,154 | 0.00% |
| JPM220121P00157500 | 2022-01-05 3:47PM EST | 157.50 | 1.15 | 1.16 | 1.28 | +0.49 | +74.24% | 163 | 2,490 | 0.00% |
| JPM220121P00160000 | 2022-01-05 3:59PM EST | 160.00 | 1.85 | 1.76 | 1.88 | +0.81 | +77.88% | 2,892 | 8,083 | 0.00% |
| JPM220121P00162500 | 2022-01-05 3:59PM EST | 162.50 | 2.62 | 2.64 | 2.76 | +1.07 | +69.03% | 611 | 323 | 0.00% |
| JPM220121P00165000 | 2022-01-05 3:58PM EST | 165.00 | 3.80 | 3.85 | 4.00 | +1.47 | +63.09% | 7,823 | 6,368 | 0.00% |
| JPM220121P00167500 | 2022-01-05 3:48PM EST | 167.50 | 5.30 | 5.30 | 5.50 | +2.09 | +65.11% | 321 | 1,323 | 0.00% |
| JPM220121P00170000 | 2022-01-05 3:50PM EST | 170.00 | 7.00 | 6.75 | 7.35 | +2.20 | +45.83% | 226 | 5,540 | 0.00% |
| JPM220121P00175000 | 2022-01-05 2:39PM EST | 175.00 | 10.45 | 11.05 | 11.65 | +1.92 | +22.51% | 1 | 976 | 0.00% |
| JPM220121P00180000 | 2022-01-05 12:03PM EST | 180.00 | 13.60 | 15.95 | 16.45 | +0.55 | +4.21% | 26 | 202 | 0.00% |
| JPM220121P00185000 | 2022-01-04 1:41PM EST | 185.00 | 17.96 | 20.80 | 21.40 | 0.00 | - | 11 | 156 | 0.00% |
| JPM220121P00190000 | 2022-01-04 1:17PM EST | 190.00 | 23.43 | 25.60 | 26.45 | 0.00 | - | 6 | 137 | 0.00% |
| JPM220121P00195000 | 2021-11-05 9:23AM EST | 195.00 | 27.10 | 37.10 | 38.70 | 0.00 | - | 10 | 63 | 0.00% |
| JPM220121P00200000 | 2021-12-29 11:45AM EST | 200.00 | 42.49 | 35.60 | 36.85 | 0.00 | - | 1 | 132 | 0.00% |
| JPM220121P00210000 | 2021-12-10 11:45AM EST | 210.00 | 50.65 | 45.75 | 46.70 | 0.00 | - | 2 | 102 | 0.00% |
| JPM220121P00220000 | 2021-12-17 10:33AM EST | 220.00 | 64.75 | 55.60 | 56.45 | 0.00 | - | 10 | 61 | 0.00% |
| JPM220121P00230000 | 2021-12-15 11:49AM EST | 230.00 | 72.25 | 65.80 | 66.40 | 0.00 | - | 52 | 60 | 0.00% |
| JPM220121P00240000 | 2021-12-03 11:25AM EST | 240.00 | 81.91 | 82.10 | 83.20 | 0.00 | - | 2 | 8 | 0.00% |
| JPM220121P00250000 | 2021-12-21 9:52AM EST | 250.00 | 95.40 | 85.30 | 86.95 | 0.00 | - | 8 | 22 | 0.00% |
© 2022 Yahoo. All rights reserved.
