JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.56+0.06 (+0.04%)
As of 12:14PM EST. Market open.
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305C00095000 | 2021-02-26 10:06AM EST | 95.00 | 53.24 | 53.90 | 56.55 | 0.00 | - | 4 | 4 | 288.38% |
| JPM210305C00100000 | 2021-01-29 11:20AM EST | 100.00 | 31.15 | 45.30 | 49.50 | 0.00 | - | 1 | 1 | 0.00% |
| JPM210305C00110000 | 2021-02-16 2:16PM EST | 110.00 | 35.27 | 39.90 | 41.30 | 0.00 | - | 1 | 1 | 122.66% |
| JPM210305C00115000 | 2021-02-12 12:32PM EST | 115.00 | 25.75 | 34.70 | 36.10 | 0.00 | - | 5 | 7 | 162.50% |
| JPM210305C00119000 | 2021-03-01 12:49PM EST | 119.00 | 31.40 | 30.85 | 32.45 | 0.00 | - | 4 | 6 | 105.86% |
| JPM210305C00120000 | 2021-02-16 11:54AM EST | 120.00 | 24.70 | 29.25 | 31.90 | 0.00 | - | 1 | 13 | 82.03% |
| JPM210305C00123000 | 2021-03-01 12:49PM EST | 123.00 | 27.40 | 26.95 | 27.85 | 0.00 | - | 5 | 13 | 113.18% |
| JPM210305C00124000 | 2021-02-24 3:53PM EST | 124.00 | 29.19 | 26.10 | 26.80 | 0.00 | - | 2 | 2 | 105.47% |
| JPM210305C00125000 | 2021-03-01 1:29PM EST | 125.00 | 25.98 | 24.95 | 26.70 | 0.00 | - | 10 | 28 | 103.91% |
| JPM210305C00126000 | 2021-02-08 11:40AM EST | 126.00 | 13.66 | 24.20 | 24.50 | 0.00 | - | 1 | 202 | 0.00% |
| JPM210305C00127000 | 2021-02-24 11:17AM EST | 127.00 | 25.95 | 22.70 | 24.05 | 0.00 | - | 1 | 31 | 109.96% |
| JPM210305C00128000 | 2021-03-01 12:49PM EST | 128.00 | 22.40 | 21.65 | 23.10 | 0.00 | - | 11 | 61 | 108.40% |
| JPM210305C00129000 | 2021-02-16 11:15AM EST | 129.00 | 15.14 | 21.10 | 22.20 | 0.00 | - | 3 | 13 | 73.63% |
| JPM210305C00130000 | 2021-03-02 11:56AM EST | 130.00 | 20.40 | 20.30 | 20.55 | +0.60 | +3.03% | 2 | 69 | 0.00% |
| JPM210305C00131000 | 2021-03-01 1:25PM EST | 131.00 | 19.65 | 18.65 | 20.60 | 0.00 | - | 7 | 21 | 64.06% |
| JPM210305C00132000 | 2021-02-26 1:28PM EST | 132.00 | 16.70 | 18.35 | 19.25 | 0.00 | - | 1 | 38 | 76.66% |
| JPM210305C00133000 | 2021-02-26 11:43AM EST | 133.00 | 17.85 | 17.20 | 18.00 | -0.42 | -2.30% | 1 | 202 | 53.91% |
| JPM210305C00134000 | 2021-03-01 11:08AM EST | 134.00 | 15.50 | 16.15 | 16.60 | 0.00 | - | 1 | 60 | 51.17% |
| JPM210305C00135000 | 2021-03-01 2:36PM EST | 135.00 | 16.14 | 15.30 | 16.60 | 0.00 | - | 12 | 128 | 73.63% |
| JPM210305C00136000 | 2021-03-01 2:09PM EST | 136.00 | 15.05 | 13.85 | 14.55 | 0.00 | - | 16 | 116 | 0.00% |
| JPM210305C00137000 | 2021-03-02 10:24AM EST | 137.00 | 14.10 | 13.30 | 14.65 | 0.00 | - | 5 | 219 | 66.99% |
| JPM210305C00138000 | 2021-03-01 2:02PM EST | 138.00 | 12.87 | 11.80 | 13.50 | 0.00 | - | 2 | 121 | 80.27% |
| JPM210305C00139000 | 2021-02-26 12:22PM EST | 139.00 | 10.00 | 11.25 | 11.55 | 0.00 | - | 1 | 315 | 0.00% |
| JPM210305C00140000 | 2021-03-01 2:14PM EST | 140.00 | 11.00 | 10.35 | 10.60 | -0.20 | -1.79% | 4 | 475 | 33.99% |
| JPM210305C00141000 | 2021-02-26 1:53PM EST | 141.00 | 7.55 | 8.80 | 10.65 | 0.00 | - | 10 | 102 | 70.22% |
| JPM210305C00142000 | 2021-03-01 3:26PM EST | 142.00 | 9.13 | 8.35 | 9.35 | 0.00 | - | 5 | 209 | 57.96% |
| JPM210305C00143000 | 2021-03-01 3:36PM EST | 143.00 | 8.07 | 7.40 | 7.60 | +0.07 | +0.87% | 6 | 527 | 25.39% |
| JPM210305C00144000 | 2021-03-01 2:30PM EST | 144.00 | 7.48 | 6.50 | 6.75 | 0.00 | - | 17 | 321 | 31.15% |
| JPM210305C00145000 | 2021-03-02 9:44AM EST | 145.00 | 6.20 | 5.60 | 5.75 | 0.00 | - | 6 | 739 | 27.44% |
| JPM210305C00146000 | 2021-03-02 11:10AM EST | 146.00 | 5.20 | 4.55 | 4.85 | -0.37 | -6.64% | 34 | 469 | 26.86% |
| JPM210305C00147000 | 2021-03-02 10:16AM EST | 147.00 | 4.70 | 3.80 | 4.00 | +0.15 | +3.30% | 15 | 350 | 26.42% |
| JPM210305C00148000 | 2021-03-02 11:26AM EST | 148.00 | 3.20 | 2.99 | 3.20 | -0.20 | -5.88% | 98 | 658 | 25.76% |
| JPM210305C00149000 | 2021-03-02 11:55AM EST | 149.00 | 2.34 | 2.28 | 2.34 | -0.61 | -20.68% | 99 | 714 | 22.80% |
| JPM210305C00150000 | 2021-03-02 11:57AM EST | 150.00 | 1.70 | 1.61 | 1.68 | -0.41 | -19.43% | 657 | 2,084 | 22.02% |
| JPM210305C00152500 | 2021-03-02 11:56AM EST | 152.50 | 0.70 | 0.66 | 0.69 | -0.24 | -25.53% | 691 | 2,804 | 23.05% |
| JPM210305C00155000 | 2021-03-02 11:54AM EST | 155.00 | 0.27 | 0.26 | 0.31 | -0.12 | -30.77% | 367 | 1,810 | 26.17% |
| JPM210305C00157500 | 2021-03-02 10:19AM EST | 157.50 | 0.15 | 0.11 | 0.14 | -0.04 | -21.05% | 121 | 1,149 | 28.91% |
| JPM210305C00160000 | 2021-03-02 10:41AM EST | 160.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 67 | 1,325 | 31.06% |
| JPM210305C00162500 | 2021-03-02 10:19AM EST | 162.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 2 | 226 | 33.59% |
| JPM210305C00165000 | 2021-03-01 3:19PM EST | 165.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 1 | 452 | 41.02% |
| JPM210305C00167500 | 2021-03-01 3:34PM EST | 167.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 26 | 44 | 48.24% |
| JPM210305C00170000 | 2021-02-25 2:48PM EST | 170.00 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 2 | 30 | 52.34% |
| JPM210305C00175000 | 2021-03-01 9:30AM EST | 175.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 53.13% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210305P00070000 | 2021-02-16 12:08AM EST | 70.00 | 0.02 | - | 0.02 | 0.00 | - | - | 1 | 259.38% |
| JPM210305P00090000 | 2021-02-17 3:44PM EST | 90.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
| JPM210305P00095000 | 2021-02-22 1:54PM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 150.00% |
| JPM210305P00100000 | 2021-02-24 9:42AM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 30 | 134.38% |
| JPM210305P00105000 | 2021-02-10 12:13PM EST | 105.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 229 | 120.31% |
| JPM210305P00110000 | 2021-02-26 9:30AM EST | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 352 | 106.25% |
| JPM210305P00115000 | 2021-03-01 1:06PM EST | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 89 | 92.19% |
| JPM210305P00116000 | 2021-02-22 12:00PM EST | 116.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 16 | 96.09% |
| JPM210305P00117000 | 2021-02-01 1:47PM EST | 117.00 | 1.64 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 93.75% |
| JPM210305P00118000 | 2021-02-08 2:34PM EST | 118.00 | 0.25 | 0.00 | 0.08 | 0.00 | - | 10 | 11 | 98.05% |
| JPM210305P00119000 | 2021-02-23 10:50AM EST | 119.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 3 | 6 | 94.92% |
| JPM210305P00120000 | 2021-03-01 9:39AM EST | 120.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 480 | 84.38% |
| JPM210305P00121000 | 2021-02-09 1:33PM EST | 121.00 | 0.32 | 0.00 | 0.11 | 0.00 | - | - | 1 | 92.58% |
| JPM210305P00122000 | 2021-02-26 2:04PM EST | 122.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 5 | 102 | 84.38% |
| JPM210305P00123000 | 2021-02-19 10:09AM EST | 123.00 | 0.24 | 0.00 | 0.11 | 0.00 | - | 4 | 57 | 86.72% |
| JPM210305P00124000 | 2021-02-24 12:31PM EST | 124.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 176 | 77.34% |
| JPM210305P00125000 | 2021-02-24 10:50AM EST | 125.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 169 | 71.09% |
| JPM210305P00126000 | 2021-02-25 9:37AM EST | 126.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 79 | 73.05% |
| JPM210305P00127000 | 2021-02-19 3:15PM EST | 127.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 2 | 63 | 70.31% |
| JPM210305P00128000 | 2021-02-24 12:17PM EST | 128.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 2 | 98 | 69.53% |
| JPM210305P00129000 | 2021-02-26 11:05AM EST | 129.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 31 | 65.63% |
| JPM210305P00130000 | 2021-03-01 12:43PM EST | 130.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 242 | 53.13% |
| JPM210305P00131000 | 2021-02-26 3:53PM EST | 131.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 4 | 16 | 63.28% |
| JPM210305P00132000 | 2021-02-26 2:43PM EST | 132.00 | 0.04 | 0.00 | 0.17 | 0.00 | - | 3 | 148 | 63.67% |
| JPM210305P00133000 | 2021-03-01 1:36PM EST | 133.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 34 | 282 | 64.65% |
| JPM210305P00134000 | 2021-03-01 1:36PM EST | 134.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 6 | 257 | 61.72% |
| JPM210305P00135000 | 2021-03-01 10:53AM EST | 135.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 13 | 376 | 54.88% |
| JPM210305P00136000 | 2021-03-01 10:00AM EST | 136.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 6 | 112 | 51.76% |
| JPM210305P00137000 | 2021-03-01 1:13PM EST | 137.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 19 | 183 | 46.48% |
| JPM210305P00138000 | 2021-03-02 9:52AM EST | 138.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 2 | 575 | 44.53% |
| JPM210305P00139000 | 2021-03-02 9:47AM EST | 139.00 | 0.05 | 0.06 | 0.07 | +0.02 | +66.67% | 8 | 548 | 40.43% |
| JPM210305P00140000 | 2021-03-02 11:20AM EST | 140.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 130 | 830 | 39.06% |
| JPM210305P00141000 | 2021-03-01 3:38PM EST | 141.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 262 | 615 | 38.67% |
| JPM210305P00142000 | 2021-03-02 11:15AM EST | 142.00 | 0.13 | 0.14 | 0.15 | +0.02 | +18.18% | 12 | 629 | 36.43% |
| JPM210305P00143000 | 2021-03-02 11:15AM EST | 143.00 | 0.18 | 0.16 | 0.19 | 0.00 | - | 21 | 1,203 | 34.77% |
| JPM210305P00144000 | 2021-03-02 9:30AM EST | 144.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 8 | 607 | 32.72% |
| JPM210305P00145000 | 2021-03-02 11:28AM EST | 145.00 | 0.26 | 0.27 | 0.30 | -0.06 | -18.75% | 284 | 953 | 31.25% |
| JPM210305P00146000 | 2021-03-02 11:36AM EST | 146.00 | 0.37 | 0.35 | 0.39 | -0.02 | -5.13% | 99 | 1,565 | 29.64% |
| JPM210305P00147000 | 2021-03-02 10:58AM EST | 147.00 | 0.45 | 0.46 | 0.51 | -0.16 | -26.23% | 54 | 1,919 | 28.03% |
| JPM210305P00148000 | 2021-03-02 11:35AM EST | 148.00 | 0.66 | 0.64 | 0.68 | -0.10 | -13.16% | 481 | 1,862 | 26.54% |
| JPM210305P00149000 | 2021-03-02 11:43AM EST | 149.00 | 1.01 | 0.92 | 0.96 | -0.13 | -11.40% | 517 | 1,733 | 25.93% |
| JPM210305P00150000 | 2021-03-02 11:52AM EST | 150.00 | 1.32 | 1.34 | 1.38 | -0.14 | -9.59% | 442 | 1,847 | 26.22% |
| JPM210305P00152500 | 2021-03-02 11:58AM EST | 152.50 | 2.90 | 2.72 | 2.90 | -0.03 | -1.02% | 454 | 734 | 27.86% |
| JPM210305P00155000 | 2021-03-01 12:22PM EST | 155.00 | 4.88 | 4.80 | 5.00 | 0.00 | - | 88 | 202 | 32.32% |
| JPM210305P00157500 | 2021-03-02 11:08AM EST | 157.50 | 6.65 | 7.10 | 7.40 | -1.05 | -13.64% | 14 | 143 | 39.89% |
| JPM210305P00160000 | 2021-02-26 9:36AM EST | 160.00 | 11.65 | 8.90 | 9.75 | 0.00 | - | 2 | 27 | 43.95% |
| JPM210305P00162500 | 2021-03-01 12:49PM EST | 162.50 | 12.20 | 12.05 | 12.40 | 0.00 | - | 23 | 28 | 50.93% |
© 2021 Verizon Media. All rights reserved.
