UK markets open in 5 hours 2 minutes
NIKKEI 225
27,882.41+334.41(+1.21%)HANG SENG
26,646.46-675.52(-2.47%)CRUDE OIL
71.97-0.10(-0.14%)GOLD FUTURES
1,805.70+3.90(+0.22%)DOW
35,061.55+238.15(+0.68%)BTC-GBP
27,842.52+3,066.61(+12.38%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
150.64-0.29 (-0.19%)
At close: 4:00PM EDT
Callsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210730C00100000 | 2021-07-22 3:08PM EDT | 100.00 | 51.25 | 50.25 | 51.15 | +51.25 | - | - | 1 | 146.88% |
| JPM210730C00105000 | 2021-07-19 3:41PM EDT | 105.00 | 41.55 | 45.35 | 45.90 | 0.00 | - | - | 129 | 161.91% |
| JPM210730C00110000 | 2021-07-19 12:20PM EDT | 110.00 | 36.40 | 40.45 | 41.05 | 0.00 | - | - | 6 | 125.78% |
| JPM210730C00115000 | 2021-07-22 12:11PM EDT | 115.00 | 35.05 | 35.35 | 35.90 | 0.00 | - | 4 | 5 | 126.37% |
| JPM210730C00120000 | 2021-07-22 12:08PM EDT | 120.00 | 30.20 | 30.50 | 30.80 | 0.00 | - | 1 | 9 | 70.31% |
| JPM210730C00125000 | 2021-07-19 3:57PM EDT | 125.00 | 21.95 | 25.50 | 25.95 | 0.00 | - | 8 | 16 | 76.76% |
| JPM210730C00130000 | 2021-07-19 3:58PM EDT | 130.00 | 17.35 | 20.55 | 20.85 | 0.00 | - | 79 | 99 | 59.38% |
| JPM210730C00135000 | 2021-07-22 12:07PM EDT | 135.00 | 15.39 | 15.55 | 15.80 | 0.00 | - | 1 | 102 | 54.49% |
| JPM210730C00137000 | 2021-07-20 3:47PM EDT | 137.00 | 13.25 | 13.60 | 13.80 | 0.00 | - | 1 | 110 | 48.54% |
| JPM210730C00138000 | 2021-07-20 9:35AM EDT | 138.00 | 10.15 | 12.45 | 12.85 | 0.00 | - | 1 | 13 | 48.15% |
| JPM210730C00139000 | 2021-07-22 11:58AM EDT | 139.00 | 11.40 | 11.60 | 11.85 | 0.00 | - | 3 | 22 | 45.02% |
| JPM210730C00140000 | 2021-07-23 3:47PM EDT | 140.00 | 10.82 | 10.65 | 10.85 | -2.63 | -19.55% | 71 | 73 | 41.80% |
| JPM210730C00141000 | 2021-07-23 3:44PM EDT | 141.00 | 9.82 | 9.65 | 9.85 | -5.58 | -36.23% | 2 | 2 | 38.62% |
| JPM210730C00142000 | 2021-07-23 3:44PM EDT | 142.00 | 8.86 | 8.70 | 8.90 | -1.94 | -17.96% | 2 | 123 | 37.31% |
| JPM210730C00143000 | 2021-07-23 12:13PM EDT | 143.00 | 8.00 | 7.75 | 7.95 | -0.95 | -10.61% | 15 | 20 | 35.60% |
| JPM210730C00144000 | 2021-07-23 12:12PM EDT | 144.00 | 7.04 | 6.75 | 7.05 | -0.91 | -11.45% | 7 | 27 | 34.91% |
| JPM210730C00145000 | 2021-07-23 3:50PM EDT | 145.00 | 6.02 | 5.90 | 6.05 | -0.38 | -5.94% | 16 | 254 | 31.15% |
| JPM210730C00146000 | 2021-07-23 10:20AM EDT | 146.00 | 5.48 | 4.95 | 5.15 | +0.57 | +11.61% | 14 | 316 | 29.54% |
| JPM210730C00147000 | 2021-07-23 3:59PM EDT | 147.00 | 4.20 | 4.10 | 4.30 | -0.60 | -12.50% | 57 | 507 | 28.32% |
| JPM210730C00148000 | 2021-07-23 3:21PM EDT | 148.00 | 3.38 | 3.35 | 3.50 | -0.52 | -13.33% | 66 | 544 | 27.17% |
| JPM210730C00149000 | 2021-07-23 3:43PM EDT | 149.00 | 2.75 | 2.66 | 2.77 | -0.47 | -14.60% | 93 | 324 | 26.22% |
| JPM210730C00150000 | 2021-07-23 3:58PM EDT | 150.00 | 2.02 | 2.02 | 2.10 | -0.48 | -19.20% | 1,343 | 2,393 | 25.10% |
| JPM210730C00152500 | 2021-07-23 3:59PM EDT | 152.50 | 0.94 | 0.92 | 0.95 | -0.31 | -24.80% | 6,503 | 2,906 | 24.34% |
| JPM210730C00155000 | 2021-07-23 3:59PM EDT | 155.00 | 0.36 | 0.36 | 0.37 | -0.19 | -34.55% | 3,708 | 4,417 | 24.51% |
| JPM210730C00157500 | 2021-07-23 3:57PM EDT | 157.50 | 0.13 | 0.13 | 0.15 | -0.11 | -45.83% | 1,409 | 2,607 | 26.03% |
| JPM210730C00160000 | 2021-07-23 3:59PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 774 | 4,158 | 28.32% |
| JPM210730C00162500 | 2021-07-23 3:27PM EDT | 162.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 393 | 2,534 | 31.25% |
| JPM210730C00165000 | 2021-07-23 2:45PM EDT | 165.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 30 | 739 | 35.16% |
| JPM210730C00167500 | 2021-07-23 2:28PM EDT | 167.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 31 | 602 | 39.84% |
| JPM210730C00170000 | 2021-07-23 1:30PM EDT | 170.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 12 | 768 | 42.58% |
| JPM210730C00172500 | 2021-07-21 1:09PM EDT | 172.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 67 | 46.88% |
| JPM210730C00175000 | 2021-07-21 11:31AM EDT | 175.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 427 | 51.56% |
| JPM210730C00177500 | 2021-07-12 12:04PM EDT | 177.50 | 0.18 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 59.38% |
| JPM210730C00180000 | 2021-07-23 11:34AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 10 | 138 | 51.56% |
| JPM210730C00182500 | 2021-07-13 3:48PM EDT | 182.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 22 | 27 | 59.38% |
| JPM210730C00185000 | 2021-07-23 9:39AM EDT | 185.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 114 | 59.38% |
| JPM210730C00187500 | 2021-07-19 12:09AM EDT | 187.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 3 | 62.50% |
| JPM210730C00190000 | 2021-07-19 11:05AM EDT | 190.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 420 | 656 | 65.63% |
| JPM210730C00195000 | 2021-07-22 10:25AM EDT | 195.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 64 | 77.34% |
| JPM210730C00200000 | 2021-07-12 3:43PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 407 | 92.19% |
| JPM210730C00205000 | 2021-07-09 1:25PM EDT | 205.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 19 | 90.63% |
| JPM210730C00220000 | 2021-07-23 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 1 | 112.50% |
Putsfor30 July 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM210730P00085000 | 2021-07-13 12:22PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13 | 156.25% |
| JPM210730P00090000 | 2021-07-21 10:02AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 10 | 143.75% |
| JPM210730P00095000 | 2021-07-19 1:26PM EDT | 95.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 7 | 140.63% |
| JPM210730P00100000 | 2021-07-22 10:30AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 121.88% |
| JPM210730P00105000 | 2021-07-19 11:58AM EDT | 105.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 16 | 39 | 112.50% |
| JPM210730P00110000 | 2021-07-20 3:34PM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 116 | 98.44% |
| JPM210730P00115000 | 2021-07-19 3:01PM EDT | 115.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 2 | 4 | 106.64% |
| JPM210730P00120000 | 2021-07-23 11:10AM EDT | 120.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 207 | 73.44% |
| JPM210730P00125000 | 2021-07-23 2:39PM EDT | 125.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 206 | 65.23% |
| JPM210730P00130000 | 2021-07-23 3:24PM EDT | 130.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 125 | 419 | 56.25% |
| JPM210730P00135000 | 2021-07-23 3:21PM EDT | 135.00 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 18 | 444 | 44.92% |
| JPM210730P00137000 | 2021-07-23 11:03AM EDT | 137.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 8 | 167 | 40.82% |
| JPM210730P00138000 | 2021-07-23 3:23PM EDT | 138.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 27 | 138 | 39.06% |
| JPM210730P00139000 | 2021-07-23 10:41AM EDT | 139.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 15 | 143 | 38.67% |
| JPM210730P00140000 | 2021-07-23 3:41PM EDT | 140.00 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 60 | 796 | 35.94% |
| JPM210730P00141000 | 2021-07-23 1:51PM EDT | 141.00 | 0.12 | 0.09 | 0.15 | -0.08 | -40.00% | 131 | 692 | 35.84% |
| JPM210730P00142000 | 2021-07-23 3:53PM EDT | 142.00 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 371 | 829 | 32.81% |
| JPM210730P00143000 | 2021-07-23 3:25PM EDT | 143.00 | 0.20 | 0.17 | 0.20 | -0.13 | -39.39% | 39 | 425 | 31.74% |
| JPM210730P00144000 | 2021-07-23 3:43PM EDT | 144.00 | 0.24 | 0.23 | 0.26 | -0.10 | -29.41% | 195 | 643 | 30.57% |
| JPM210730P00145000 | 2021-07-23 3:58PM EDT | 145.00 | 0.32 | 0.31 | 0.33 | -0.12 | -27.27% | 373 | 1,600 | 29.05% |
| JPM210730P00146000 | 2021-07-23 3:45PM EDT | 146.00 | 0.44 | 0.42 | 0.44 | -0.11 | -20.00% | 217 | 963 | 27.98% |
| JPM210730P00147000 | 2021-07-23 3:57PM EDT | 147.00 | 0.59 | 0.57 | 0.60 | -0.12 | -16.90% | 525 | 1,035 | 27.15% |
| JPM210730P00148000 | 2021-07-23 3:52PM EDT | 148.00 | 0.76 | 0.75 | 0.81 | -0.16 | -17.39% | 330 | 720 | 26.32% |
| JPM210730P00149000 | 2021-07-23 3:59PM EDT | 149.00 | 1.07 | 1.03 | 1.08 | -0.10 | -8.55% | 895 | 813 | 25.46% |
| JPM210730P00150000 | 2021-07-23 3:58PM EDT | 150.00 | 1.43 | 1.36 | 1.47 | -0.15 | -9.49% | 1,323 | 1,750 | 25.24% |
| JPM210730P00152500 | 2021-07-23 3:59PM EDT | 152.50 | 2.74 | 2.73 | 2.85 | -0.01 | -0.36% | 1,064 | 1,449 | 24.95% |
| JPM210730P00155000 | 2021-07-23 3:54PM EDT | 155.00 | 4.68 | 4.60 | 4.80 | +0.20 | +4.46% | 347 | 812 | 26.10% |
| JPM210730P00157500 | 2021-07-23 3:44PM EDT | 157.50 | 6.93 | 6.90 | 7.10 | +0.26 | +3.90% | 109 | 371 | 29.30% |
| JPM210730P00160000 | 2021-07-23 3:16PM EDT | 160.00 | 9.67 | 9.25 | 9.50 | -0.43 | -4.26% | 34 | 511 | 32.42% |
| JPM210730P00162500 | 2021-07-23 2:04PM EDT | 162.50 | 12.02 | 11.75 | 12.00 | +0.57 | +4.98% | 5 | 89 | 38.77% |
| JPM210730P00165000 | 2021-07-23 3:44PM EDT | 165.00 | 14.36 | 14.25 | 14.50 | +1.08 | +8.13% | 2 | 175 | 44.92% |
| JPM210730P00167500 | 2021-07-23 3:44PM EDT | 167.50 | 16.84 | 16.75 | 17.00 | +5.19 | +44.55% | 2 | 30 | 50.78% |
| JPM210730P00170000 | 2021-07-23 3:21PM EDT | 170.00 | 19.47 | 19.25 | 19.45 | +5.92 | +43.69% | 1 | 22 | 52.34% |
| JPM210730P00180000 | 2021-07-09 10:11AM EDT | 180.00 | 25.80 | 29.05 | 29.70 | 0.00 | - | 1 | 1 | 57.81% |
| JPM210730P00185000 | 2021-07-12 2:08PM EDT | 185.00 | 26.57 | 34.00 | 34.55 | 0.00 | - | 6 | 2 | 91.60% |
| JPM210730P00190000 | 2021-07-07 10:06AM EDT | 190.00 | 36.82 | 39.00 | 39.75 | 0.00 | - | - | 0 | 73.44% |
| JPM210730P00195000 | 2021-07-09 3:26PM EDT | 195.00 | 39.09 | 44.00 | 44.70 | 0.00 | - | 4 | 0 | 121.88% |
© 2021 Verizon Media. All rights reserved.
