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
Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM201204C00070000 | 2020-10-29 11:43AM EST | 70.00 | 27.15 | 48.70 | 53.00 | 0.00 | - | - | 0 | 808.98% |
| JPM201204C00075000 | 2020-11-09 9:52AM EST | 75.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM201204C00080000 | 2020-11-02 3:36PM EST | 80.00 | 20.60 | 39.65 | 44.10 | 0.00 | - | 54 | 5 | 503.91% |
| JPM201204C00090000 | 2020-12-02 10:55AM EST | 90.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM201204C00091000 | 2020-11-20 10:08AM EST | 91.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM201204C00092000 | 2020-11-02 3:25PM EST | 92.00 | 10.35 | 27.85 | 31.50 | 0.00 | - | - | 1 | 331.64% |
| JPM201204C00093000 | 2020-11-19 2:20PM EST | 93.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM201204C00094000 | 2020-11-19 11:43AM EST | 94.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204C00094500 | 2020-11-30 2:00PM EST | 94.50 | 24.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM201204C00095000 | 2020-12-03 9:44AM EST | 95.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204C00095500 | 2020-11-09 9:39AM EST | 95.50 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204C00096000 | 2020-11-06 1:10PM EST | 96.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM201204C00096500 | 2020-11-02 3:02PM EST | 96.50 | 7.15 | 23.15 | 28.00 | 0.00 | - | 6 | 12 | 332.62% |
| JPM201204C00097000 | 2020-11-09 3:17PM EST | 97.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| JPM201204C00097500 | 2020-11-23 3:08PM EST | 97.50 | 20.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204C00098000 | 2020-12-01 11:56AM EST | 98.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM201204C00098500 | 2020-11-16 1:27PM EST | 98.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM201204C00099000 | 2020-11-27 12:49PM EST | 99.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM201204C00099500 | 2020-11-19 9:39AM EST | 99.50 | 14.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204C00100000 | 2020-12-03 9:44AM EST | 100.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM201204C00101000 | 2020-12-02 3:56PM EST | 101.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| JPM201204C00102000 | 2020-12-02 11:12AM EST | 102.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204C00103000 | 2020-12-03 1:32PM EST | 103.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM201204C00104000 | 2020-12-02 10:59AM EST | 104.00 | 17.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM201204C00105000 | 2020-12-03 12:03PM EST | 105.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| JPM201204C00106000 | 2020-12-03 11:59AM EST | 106.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| JPM201204C00107000 | 2020-12-03 2:53PM EST | 107.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| JPM201204C00108000 | 2020-12-03 3:44PM EST | 108.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| JPM201204C00109000 | 2020-12-03 10:04AM EST | 109.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204C00110000 | 2020-12-03 1:01PM EST | 110.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM201204C00111000 | 2020-12-03 11:52AM EST | 111.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM201204C00112000 | 2020-12-03 12:41PM EST | 112.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| JPM201204C00113000 | 2020-12-03 12:03PM EST | 113.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM201204C00114000 | 2020-12-03 1:44PM EST | 114.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM201204C00115000 | 2020-12-03 3:57PM EST | 115.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM201204C00116000 | 2020-12-03 1:57PM EST | 116.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM201204C00117000 | 2020-12-03 1:46PM EST | 117.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JPM201204C00118000 | 2020-12-03 3:42PM EST | 118.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| JPM201204C00119000 | 2020-12-03 3:59PM EST | 119.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| JPM201204C00120000 | 2020-12-03 3:57PM EST | 120.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 0.00% |
| JPM201204C00121000 | 2020-12-03 3:58PM EST | 121.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5,273 | 0 | 0.00% |
| JPM201204C00122000 | 2020-12-03 3:59PM EST | 122.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5,673 | 0 | 3.13% |
| JPM201204C00123000 | 2020-12-03 3:57PM EST | 123.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2,216 | 0 | 6.25% |
| JPM201204C00124000 | 2020-12-03 3:49PM EST | 124.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 12.50% |
| JPM201204C00125000 | 2020-12-03 3:45PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 12.50% |
| JPM201204C00126000 | 2020-12-03 3:38PM EST | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| JPM201204C00127000 | 2020-12-03 3:06PM EST | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| JPM201204C00128000 | 2020-12-03 12:35PM EST | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| JPM201204C00129000 | 2020-12-01 2:24PM EST | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| JPM201204C00130000 | 2020-12-03 3:23PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| JPM201204C00131000 | 2020-12-03 10:17AM EST | 131.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JPM201204C00132000 | 2020-12-03 9:32AM EST | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JPM201204C00133000 | 2020-11-30 2:59PM EST | 133.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| JPM201204C00134000 | 2020-11-27 12:58PM EST | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| JPM201204C00135000 | 2020-12-01 12:12PM EST | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204C00136000 | 2020-11-25 11:22AM EST | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM201204C00137000 | 2020-11-25 11:55AM EST | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM201204C00138000 | 2020-11-25 10:15AM EST | 138.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM201204C00140000 | 2020-12-02 9:57AM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204C00145000 | 2020-12-01 2:17PM EST | 145.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM201204P00065000 | 2020-11-30 2:40PM EST | 65.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JPM201204P00075000 | 2020-11-09 9:50AM EST | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204P00080000 | 2020-11-25 9:49AM EST | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| JPM201204P00085000 | 2020-11-24 3:13PM EST | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM201204P00090000 | 2020-11-30 11:55AM EST | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM201204P00091000 | 2020-11-20 11:35AM EST | 91.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JPM201204P00091500 | 2020-11-20 11:35AM EST | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| JPM201204P00092000 | 2020-11-25 9:49AM EST | 92.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204P00093000 | 2020-11-27 11:09AM EST | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JPM201204P00094000 | 2020-11-16 9:35AM EST | 94.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| JPM201204P00094500 | 2020-11-09 11:48AM EST | 94.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204P00095000 | 2020-11-27 9:51AM EST | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM201204P00095500 | 2020-11-18 9:36AM EST | 95.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM201204P00096000 | 2020-11-24 2:07PM EST | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| JPM201204P00096500 | 2020-11-10 11:17AM EST | 96.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204P00097000 | 2020-11-24 11:21AM EST | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204P00097500 | 2020-11-23 11:15AM EST | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| JPM201204P00098000 | 2020-11-25 10:13AM EST | 98.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM201204P00098500 | 2020-11-13 3:52PM EST | 98.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JPM201204P00099000 | 2020-11-23 11:02AM EST | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM201204P00099500 | 2020-11-30 10:24AM EST | 99.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204P00100000 | 2020-12-02 2:50PM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JPM201204P00101000 | 2020-11-23 1:06PM EST | 101.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| JPM201204P00102000 | 2020-12-03 11:54AM EST | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| JPM201204P00103000 | 2020-12-02 3:12PM EST | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| JPM201204P00104000 | 2020-12-02 10:06AM EST | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| JPM201204P00105000 | 2020-12-02 2:50PM EST | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| JPM201204P00106000 | 2020-11-30 9:56AM EST | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM201204P00107000 | 2020-12-02 10:09AM EST | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| JPM201204P00108000 | 2020-12-02 12:22PM EST | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| JPM201204P00109000 | 2020-11-30 12:49PM EST | 109.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 50.00% |
| JPM201204P00110000 | 2020-12-03 3:26PM EST | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| JPM201204P00111000 | 2020-12-03 1:11PM EST | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JPM201204P00112000 | 2020-12-03 3:27PM EST | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| JPM201204P00113000 | 2020-12-02 11:55AM EST | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| JPM201204P00114000 | 2020-12-03 1:38PM EST | 114.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| JPM201204P00115000 | 2020-12-03 3:42PM EST | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| JPM201204P00116000 | 2020-12-03 3:47PM EST | 116.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 25.00% |
| JPM201204P00117000 | 2020-12-03 3:57PM EST | 117.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| JPM201204P00118000 | 2020-12-03 3:58PM EST | 118.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 12.50% |
| JPM201204P00119000 | 2020-12-03 3:57PM EST | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 12.50% |
| JPM201204P00120000 | 2020-12-03 3:59PM EST | 120.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,606 | 0 | 6.25% |
| JPM201204P00121000 | 2020-12-03 3:52PM EST | 121.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,291 | 0 | 1.56% |
| JPM201204P00122000 | 2020-12-03 3:42PM EST | 122.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| JPM201204P00123000 | 2020-12-03 3:39PM EST | 123.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| JPM201204P00124000 | 2020-12-03 2:17PM EST | 124.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| JPM201204P00125000 | 2020-12-03 11:54AM EST | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JPM201204P00126000 | 2020-12-01 3:44PM EST | 126.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM201204P00127000 | 2020-11-30 10:35AM EST | 127.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204P00128000 | 2020-11-27 12:20PM EST | 128.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM201204P00129000 | 2020-11-19 3:40PM EST | 129.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM201204P00130000 | 2020-11-25 12:02PM EST | 130.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM201204P00137000 | 2020-11-25 3:19PM EST | 137.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JPM201204P00140000 | 2020-11-24 10:54AM EST | 140.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
