UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.04+0.66 (+0.57%)
As of 12:29PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220701C000950002022-06-27 9:30AM EDT95.0023.8521.6021.90+0.54+2.32%150.00%
JPM220701C001000002022-06-27 3:56PM EDT100.0018.1016.5516.95+1.64+9.96%1270.00%
JPM220701C001030002022-06-24 11:48AM EDT103.0014.7513.6013.900.00-110.00%
JPM220701C001050002022-06-28 9:38AM EDT105.0013.9011.6511.95+2.14+18.20%1140.00%
JPM220701C001070002022-06-27 12:37PM EDT107.009.699.759.900.00-1280.00%
JPM220701C001080002022-06-28 9:32AM EDT108.0010.508.759.00+2.15+25.75%10520.00%
JPM220701C001090002022-06-24 3:49PM EDT109.008.457.808.050.00-194926.56%
JPM220701C001100002022-06-28 11:15AM EDT110.007.706.807.00+1.15+17.56%46870.00%
JPM220701C001110002022-06-27 1:27PM EDT111.005.495.906.150.00-28233.01%
JPM220701C001120002022-06-28 9:35AM EDT112.006.945.055.20+2.19+46.11%251,24031.35%
JPM220701C001130002022-06-28 11:39AM EDT113.003.824.154.35+0.16+4.37%9539432.52%
JPM220701C001140002022-06-28 10:10AM EDT114.004.373.353.50+0.77+21.39%2232631.45%
JPM220701C001150002022-06-28 11:59AM EDT115.002.482.542.68-0.18-6.77%28481929.54%
JPM220701C001160002022-06-28 11:47AM EDT116.001.751.872.02-0.29-14.22%10373529.54%
JPM220701C001170002022-06-28 12:14PM EDT117.001.411.381.45-0.14-9.03%3341,28429.20%
JPM220701C001180002022-06-28 12:13PM EDT118.000.980.930.97-0.07-6.67%8071,44628.47%
JPM220701C001190002022-06-28 12:11PM EDT119.000.570.570.63-0.19-25.00%7281,97128.32%
JPM220701C001200002022-06-28 12:13PM EDT120.000.380.370.39-0.12-24.00%7,3525,12528.22%
JPM220701C001210002022-06-28 12:03PM EDT121.000.190.200.22-0.15-44.12%2,0101,21127.83%
JPM220701C001220002022-06-28 12:09PM EDT122.000.100.120.13-0.11-52.38%4551,37728.32%
JPM220701C001230002022-06-28 12:03PM EDT123.000.070.060.07-0.06-46.15%66168028.32%
JPM220701C001240002022-06-28 11:52AM EDT124.000.040.030.05-0.03-42.86%9230430.08%
JPM220701C001250002022-06-28 11:29AM EDT125.000.030.020.03-0.02-40.00%811,13030.86%
JPM220701C001260002022-06-28 12:04PM EDT126.000.020.010.02-0.02-50.00%48089432.03%
JPM220701C001270002022-06-28 10:47AM EDT127.000.020.010.02-0.01-33.33%3250735.16%
JPM220701C001280002022-06-28 9:41AM EDT128.000.020.010.030.00-110039.84%
JPM220701C001290002022-06-28 9:36AM EDT129.000.010.000.03-0.01-50.00%2144142.97%
JPM220701C001300002022-06-28 11:37AM EDT130.000.020.010.020.00-771,21343.36%
JPM220701C001310002022-06-27 11:38AM EDT131.000.020.000.030.00-922748.83%
JPM220701C001320002022-06-27 9:53AM EDT132.000.020.000.03+0.01+100.00%141651.56%
JPM220701C001330002022-06-27 10:59AM EDT133.000.020.000.03+0.01+100.00%119650.00%
JPM220701C001340002022-06-24 1:28PM EDT134.000.030.000.030.00-3525052.34%
JPM220701C001350002022-06-28 10:59AM EDT135.000.010.000.01-0.02-66.67%548652.34%
JPM220701C001360002022-06-27 11:52AM EDT136.000.010.000.020.00-268254.69%
JPM220701C001370002022-06-27 9:48AM EDT137.000.010.000.020.00-111257.03%
JPM220701C001380002022-06-27 10:13AM EDT138.000.010.000.010.00-1030356.25%
JPM220701C001390002022-06-24 10:09AM EDT139.000.020.000.010.00-132957.81%
JPM220701C001400002022-06-27 10:13AM EDT140.000.010.000.010.00-893659.38%
JPM220701C001410002022-06-22 2:20PM EDT141.000.020.000.010.00-111362.50%
JPM220701C001420002022-06-21 9:40AM EDT142.000.020.000.010.00-41564.06%
JPM220701C001450002022-06-22 10:27AM EDT145.000.050.000.030.00-111278.13%
JPM220701C001500002022-06-13 2:12PM EDT150.000.020.000.030.00-722689.06%
JPM220701C001550002022-06-10 2:13PM EDT155.000.010.000.030.00-338599.22%
JPM220701C001600002022-06-13 9:39AM EDT160.000.040.000.010.00-205798.44%
JPM220701C001650002022-06-24 2:13PM EDT165.000.030.000.030.00-1010118.75%
JPM220701C001850002022-06-21 3:58PM EDT185.000.010.000.030.00-11153.13%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220701P000650002022-06-22 2:21PM EDT65.000.010.000.010.00--1181.25%
JPM220701P000800002022-06-24 11:55AM EDT80.000.020.000.020.00-511129.69%
JPM220701P000850002022-06-23 9:56AM EDT85.000.010.000.030.00-211115.63%
JPM220701P000900002022-06-24 9:56AM EDT90.000.010.000.030.00-28696.88%
JPM220701P000950002022-06-27 3:18PM EDT95.000.010.000.010.00-1414668.75%
JPM220701P000970002022-06-23 1:01PM EDT97.000.150.000.020.00--3568.75%
JPM220701P000980002022-06-27 3:18PM EDT98.000.010.000.020.00-15164.06%
JPM220701P000990002022-06-27 3:17PM EDT99.000.070.000.01+0.06+600.00%20027756.25%
JPM220701P001000002022-06-28 11:18AM EDT100.000.010.010.02-0.01-50.00%751360.94%
JPM220701P001010002022-06-28 11:44AM EDT101.000.010.000.02-0.01-50.00%58154.69%
JPM220701P001020002022-06-28 9:31AM EDT102.000.010.010.03-0.02-66.67%886055.86%
JPM220701P001030002022-06-27 3:30PM EDT103.000.030.020.030.00-315353.91%
JPM220701P001040002022-06-28 9:42AM EDT104.000.020.020.04-0.03-60.00%20661351.56%
JPM220701P001050002022-06-28 11:58AM EDT105.000.040.040.04-0.02-33.33%9156150.00%
JPM220701P001060002022-06-28 10:41AM EDT106.000.040.040.05-0.05-55.56%2537847.85%
JPM220701P001070002022-06-28 11:26AM EDT107.000.070.060.08-0.04-36.36%3066147.66%
JPM220701P001080002022-06-28 11:45AM EDT108.000.100.080.09-0.05-33.33%2151344.53%
JPM220701P001090002022-06-28 11:51AM EDT109.000.120.120.12-0.08-40.00%6923942.77%
JPM220701P001100002022-06-28 11:44AM EDT110.000.180.160.17-0.08-30.77%773,88241.50%
JPM220701P001110002022-06-28 11:24AM EDT111.000.220.220.23-0.16-42.11%34236239.84%
JPM220701P001120002022-06-28 12:12PM EDT112.000.320.280.31-0.21-39.62%7452,34438.09%
JPM220701P001130002022-06-28 12:01PM EDT113.000.470.400.44-0.18-27.69%20570236.96%
JPM220701P001140002022-06-28 12:10PM EDT114.000.630.590.62-0.26-29.21%42586135.94%
JPM220701P001150002022-06-28 12:12PM EDT115.000.840.810.86-0.41-32.80%5351,21834.86%
JPM220701P001160002022-06-28 12:13PM EDT116.001.171.181.25-0.44-27.33%54345835.40%
JPM220701P001170002022-06-28 12:08PM EDT117.001.761.561.65-0.32-15.38%2721,01434.23%
JPM220701P001180002022-06-28 12:14PM EDT118.002.202.102.19-0.51-18.82%47499533.99%
JPM220701P001190002022-06-28 12:05PM EDT119.003.042.822.94-0.41-11.88%10920836.43%
JPM220701P001200002022-06-28 12:12PM EDT120.003.653.603.70-0.45-10.98%27157937.60%
JPM220701P001210002022-06-28 9:45AM EDT121.002.844.304.60-1.61-36.18%514441.07%
JPM220701P001220002022-06-28 12:04PM EDT122.005.645.205.40+0.34+6.42%1010140.63%
JPM220701P001230002022-06-28 10:12AM EDT123.004.756.256.50-1.70-26.36%110848.98%
JPM220701P001240002022-06-28 10:09AM EDT124.006.107.257.45-1.00-14.08%162352.25%
JPM220701P001250002022-06-28 9:57AM EDT125.006.208.158.35-3.05-32.97%440553.22%
JPM220701P001260002022-06-21 3:03PM EDT126.009.909.109.350.00-153552.05%
JPM220701P001270002022-06-27 9:42AM EDT127.0010.3010.1010.350.00-310256.15%
JPM220701P001280002022-06-28 12:13PM EDT128.0011.2811.1511.35+0.88+8.46%27161.43%
JPM220701P001290002022-06-23 10:48AM EDT129.0010.9912.2512.45-3.86-25.99%13870.31%
JPM220701P001300002022-06-27 3:18PM EDT130.0013.7013.1013.400.00-11469.24%
JPM220701P001310002022-06-09 3:30PM EDT131.006.5014.2014.500.00-2278.32%
JPM220701P001320002022-06-17 12:57PM EDT132.0019.2515.1015.600.00-1082.23%
JPM220701P001330002022-06-27 12:23PM EDT133.0016.0516.1016.500.00-2483.30%
JPM220701P001340002022-06-09 2:55PM EDT134.008.2517.0517.300.00-2078.91%
JPM220701P001350002022-06-21 11:15AM EDT135.0019.5018.1018.450.00-6089.06%
JPM220701P001370002022-06-13 11:43AM EDT137.0020.0520.1020.500.00-3097.56%
JPM220701P001400002022-06-23 1:32PM EDT140.0021.0023.2023.45-7.00-25.00%22109.38%
JPM220701P001450002022-06-08 3:33PM EDT145.0017.1328.1028.600.00-60127.15%
JPM220701P001500002022-06-17 3:38PM EDT150.0036.5533.1533.650.00-10146.00%