UK markets close in 7 hours 26 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
121.24-0.80 (-0.66%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM201204C000700002020-10-29 11:43AM EST70.0027.1548.7053.000.00--0808.98%
JPM201204C000750002020-11-09 9:52AM EST75.0036.500.000.000.00--00.00%
JPM201204C000800002020-11-02 3:36PM EST80.0020.6039.6544.100.00-545503.91%
JPM201204C000900002020-12-02 10:55AM EST90.0031.050.000.000.00-500.00%
JPM201204C000910002020-11-20 10:08AM EST91.0023.900.000.000.00-200.00%
JPM201204C000920002020-11-02 3:25PM EST92.0010.3527.8531.500.00--1331.64%
JPM201204C000930002020-11-19 2:20PM EST93.0021.600.000.000.00--00.00%
JPM201204C000940002020-11-19 11:43AM EST94.0020.750.000.000.00-100.00%
JPM201204C000945002020-11-30 2:00PM EST94.5024.230.000.000.00-200.00%
JPM201204C000950002020-12-03 9:44AM EST95.0026.600.000.000.00-100.00%
JPM201204C000955002020-11-09 9:39AM EST95.5018.150.000.000.00-100.00%
JPM201204C000960002020-11-06 1:10PM EST96.008.300.000.000.00-400.00%
JPM201204C000965002020-11-02 3:02PM EST96.507.1523.1528.000.00-612332.62%
JPM201204C000970002020-11-09 3:17PM EST97.0022.050.000.000.00-1200.00%
JPM201204C000975002020-11-23 3:08PM EST97.5020.510.000.000.00-100.00%
JPM201204C000980002020-12-01 11:56AM EST98.0022.570.000.000.00-500.00%
JPM201204C000985002020-11-16 1:27PM EST98.5017.800.000.000.00-300.00%
JPM201204C000990002020-11-27 12:49PM EST99.0022.450.000.000.00-1000.00%
JPM201204C000995002020-11-19 9:39AM EST99.5014.820.000.000.00-100.00%
JPM201204C001000002020-12-03 9:44AM EST100.0021.380.000.000.00-200.00%
JPM201204C001010002020-12-02 3:56PM EST101.0020.920.000.000.00-8000.00%
JPM201204C001020002020-12-02 11:12AM EST102.0019.200.000.000.00-100.00%
JPM201204C001030002020-12-03 1:32PM EST103.0017.930.000.000.00-1600.00%
JPM201204C001040002020-12-02 10:59AM EST104.0017.130.000.000.00-200.00%
JPM201204C001050002020-12-03 12:03PM EST105.0016.000.000.000.00-3000.00%
JPM201204C001060002020-12-03 11:59AM EST106.0015.180.000.000.00-18600.00%
JPM201204C001070002020-12-03 2:53PM EST107.0014.650.000.000.00-1700.00%
JPM201204C001080002020-12-03 3:44PM EST108.0012.930.000.000.00-800.00%
JPM201204C001090002020-12-03 10:04AM EST109.0011.750.000.000.00-100.00%
JPM201204C001100002020-12-03 1:01PM EST110.0011.220.000.000.00-300.00%
JPM201204C001110002020-12-03 11:52AM EST111.0010.130.000.000.00-600.00%
JPM201204C001120002020-12-03 12:41PM EST112.009.050.000.000.00-22300.00%
JPM201204C001130002020-12-03 12:03PM EST113.007.950.000.000.00-500.00%
JPM201204C001140002020-12-03 1:44PM EST114.007.000.000.000.00-300.00%
JPM201204C001150002020-12-03 3:57PM EST115.005.960.000.000.00-1000.00%
JPM201204C001160002020-12-03 1:57PM EST116.004.970.000.000.00-600.00%
JPM201204C001170002020-12-03 1:46PM EST117.003.730.000.000.00-4600.00%
JPM201204C001180002020-12-03 3:42PM EST118.002.720.000.000.00-15300.00%
JPM201204C001190002020-12-03 3:59PM EST119.002.100.000.000.00-13200.00%
JPM201204C001200002020-12-03 3:57PM EST120.001.080.000.000.00-90000.00%
JPM201204C001210002020-12-03 3:58PM EST121.000.680.000.000.00-5,27300.00%
JPM201204C001220002020-12-03 3:59PM EST122.000.400.000.000.00-5,67303.13%
JPM201204C001230002020-12-03 3:57PM EST123.000.180.000.000.00-2,21606.25%
JPM201204C001240002020-12-03 3:49PM EST124.000.110.000.000.00-941012.50%
JPM201204C001250002020-12-03 3:45PM EST125.000.050.000.000.00-1,011012.50%
JPM201204C001260002020-12-03 3:38PM EST126.000.010.000.000.00-67025.00%
JPM201204C001270002020-12-03 3:06PM EST127.000.010.000.000.00-60025.00%
JPM201204C001280002020-12-03 12:35PM EST128.000.010.000.000.00-15025.00%
JPM201204C001290002020-12-01 2:24PM EST129.000.040.000.000.00-11025.00%
JPM201204C001300002020-12-03 3:23PM EST130.000.010.000.000.00-51025.00%
JPM201204C001310002020-12-03 10:17AM EST131.000.010.000.000.00-2025.00%
JPM201204C001320002020-12-03 9:32AM EST132.000.020.000.000.00-15050.00%
JPM201204C001330002020-11-30 2:59PM EST133.000.010.000.000.00-26050.00%
JPM201204C001340002020-11-27 12:58PM EST134.000.040.000.000.00-29050.00%
JPM201204C001350002020-12-01 12:12PM EST135.000.010.000.000.00-1050.00%
JPM201204C001360002020-11-25 11:22AM EST136.000.040.000.000.00--050.00%
JPM201204C001370002020-11-25 11:55AM EST137.000.050.000.000.00--050.00%
JPM201204C001380002020-11-25 10:15AM EST138.000.020.000.000.00--050.00%
JPM201204C001400002020-12-02 9:57AM EST140.000.010.000.000.00-1050.00%
JPM201204C001450002020-12-01 2:17PM EST145.000.02-0.000.00--050.00%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM201204P000650002020-11-30 2:40PM EST65.000.01-0.000.00--050.00%
JPM201204P000750002020-11-09 9:50AM EST75.000.150.000.000.00-1050.00%
JPM201204P000800002020-11-25 9:49AM EST80.000.010.000.000.00-10100.00%
JPM201204P000850002020-11-24 3:13PM EST85.000.080.000.000.00-2050.00%
JPM201204P000900002020-11-30 11:55AM EST90.000.010.000.000.00-3050.00%
JPM201204P000910002020-11-20 11:35AM EST91.000.020.000.000.00-7050.00%
JPM201204P000915002020-11-20 11:35AM EST91.500.030.000.000.00-7050.00%
JPM201204P000920002020-11-25 9:49AM EST92.000.040.000.000.00-1050.00%
JPM201204P000930002020-11-27 11:09AM EST93.000.020.000.000.00-8050.00%
JPM201204P000940002020-11-16 9:35AM EST94.000.310.000.000.00-25050.00%
JPM201204P000945002020-11-09 11:48AM EST94.500.170.000.000.00-1050.00%
JPM201204P000950002020-11-27 9:51AM EST95.000.030.000.000.00-2050.00%
JPM201204P000955002020-11-18 9:36AM EST95.500.120.000.000.00-2050.00%
JPM201204P000960002020-11-24 2:07PM EST96.000.050.000.000.00-12050.00%
JPM201204P000965002020-11-10 11:17AM EST96.500.310.000.000.00-1050.00%
JPM201204P000970002020-11-24 11:21AM EST97.000.010.000.000.00-1050.00%
JPM201204P000975002020-11-23 11:15AM EST97.500.050.000.000.00-8050.00%
JPM201204P000980002020-11-25 10:13AM EST98.000.020.000.000.00-2050.00%
JPM201204P000985002020-11-13 3:52PM EST98.500.330.000.000.00-15050.00%
JPM201204P000990002020-11-23 11:02AM EST99.000.070.000.000.00-10050.00%
JPM201204P000995002020-11-30 10:24AM EST99.500.020.000.000.00-1050.00%
JPM201204P001000002020-12-02 2:50PM EST100.000.010.000.000.00-1050.00%
JPM201204P001010002020-11-23 1:06PM EST101.000.070.000.000.00-10050.00%
JPM201204P001020002020-12-03 11:54AM EST102.000.010.000.000.00-21050.00%
JPM201204P001030002020-12-02 3:12PM EST103.000.010.000.000.00-15050.00%
JPM201204P001040002020-12-02 10:06AM EST104.000.030.000.000.00-3050.00%
JPM201204P001050002020-12-02 2:50PM EST105.000.030.000.000.00-34050.00%
JPM201204P001060002020-11-30 9:56AM EST106.000.020.000.000.00-2050.00%
JPM201204P001070002020-12-02 10:09AM EST107.000.010.000.000.00-65050.00%
JPM201204P001080002020-12-02 12:22PM EST108.000.010.000.000.00-50050.00%
JPM201204P001090002020-11-30 12:49PM EST109.000.060.000.000.00-238050.00%
JPM201204P001100002020-12-03 3:26PM EST110.000.010.000.000.00-11050.00%
JPM201204P001110002020-12-03 1:11PM EST111.000.020.000.000.00-2050.00%
JPM201204P001120002020-12-03 3:27PM EST112.000.010.000.000.00-90025.00%
JPM201204P001130002020-12-02 11:55AM EST113.000.030.000.000.00-31025.00%
JPM201204P001140002020-12-03 1:38PM EST114.000.030.000.000.00-56025.00%
JPM201204P001150002020-12-03 3:42PM EST115.000.030.000.000.00-41025.00%
JPM201204P001160002020-12-03 3:47PM EST116.000.040.000.000.00-627025.00%
JPM201204P001170002020-12-03 3:57PM EST117.000.060.000.000.00-138012.50%
JPM201204P001180002020-12-03 3:58PM EST118.000.110.000.000.00-594012.50%
JPM201204P001190002020-12-03 3:57PM EST119.000.200.000.000.00-623012.50%
JPM201204P001200002020-12-03 3:59PM EST120.000.310.000.000.00-1,60606.25%
JPM201204P001210002020-12-03 3:52PM EST121.000.900.000.000.00-1,29101.56%
JPM201204P001220002020-12-03 3:42PM EST122.001.780.000.000.00-15700.00%
JPM201204P001230002020-12-03 3:39PM EST123.002.110.000.000.00-5500.00%
JPM201204P001240002020-12-03 2:17PM EST124.002.680.000.000.00-8800.00%
JPM201204P001250002020-12-03 11:54AM EST125.004.100.000.000.00-6000.00%
JPM201204P001260002020-12-01 3:44PM EST126.006.360.000.000.00-300.00%
JPM201204P001270002020-11-30 10:35AM EST127.008.000.000.000.00-100.00%
JPM201204P001280002020-11-27 12:20PM EST128.006.700.000.000.00-1100.00%
JPM201204P001290002020-11-19 3:40PM EST129.0013.700.000.000.00--00.00%
JPM201204P001300002020-11-25 12:02PM EST130.009.400.000.000.00-100.00%
JPM201204P001370002020-11-25 3:19PM EST137.0014.900.000.000.00--00.00%
JPM201204P001400002020-11-24 10:54AM EST140.0019.140.000.000.00-500.00%