UK markets close in 4 hours 26 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
180.90+1.17 (+0.65%)
At close: 04:00PM EST
181.48 +0.58 (+0.32%)
Pre-market: 07:02AM EST
In the money
Show:ListStraddle
Callsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240223C001350002024-01-19 3:05PM EST135.0036.0943.7044.650.00-440.00%
JPM240223C001450002024-01-16 9:33AM EST145.0022.0533.2034.050.00--10.00%
JPM240223C001500002024-02-20 2:04PM EST150.0029.750.000.000.00-110.00%
JPM240223C001525002024-02-20 11:40AM EST152.5027.330.000.000.00-110.00%
JPM240223C001550002024-02-20 9:50AM EST155.0024.950.000.000.00-1120.00%
JPM240223C001575002024-02-20 10:48AM EST157.5023.000.000.000.00-1200.00%
JPM240223C001600002024-02-21 3:55PM EST160.0020.880.000.000.00-10650.00%
JPM240223C001625002024-02-15 9:40AM EST162.5015.150.000.000.00-140.00%
JPM240223C001650002024-02-21 10:43AM EST165.0014.300.000.000.00-1610.00%
JPM240223C001675002024-02-20 11:09AM EST167.5012.840.000.000.00-1360.00%
JPM240223C001700002024-02-21 3:49PM EST170.0010.650.000.000.00-223120.00%
JPM240223C001725002024-02-21 3:21PM EST172.507.500.000.000.00-202780.00%
JPM240223C001750002024-02-21 3:59PM EST175.006.050.000.000.00-1071,8210.00%
JPM240223C001775002024-02-21 3:58PM EST177.503.700.000.000.00-6072,6210.00%
JPM240223C001800002024-02-21 3:58PM EST180.001.740.000.000.00-3,3134,0230.00%
JPM240223C001825002024-02-21 3:59PM EST182.500.510.000.000.00-2,7303,1043.13%
JPM240223C001850002024-02-21 3:59PM EST185.000.120.000.000.00-2,1861,6826.25%
JPM240223C001875002024-02-21 3:59PM EST187.500.020.000.000.00-7518112.50%
JPM240223C001900002024-02-21 3:54PM EST190.000.010.000.000.00-201,52512.50%
JPM240223C001925002024-02-21 11:21AM EST192.500.010.000.000.00-224625.00%
JPM240223C001950002024-02-21 3:54PM EST195.000.020.000.000.00-217125.00%
JPM240223C002000002024-01-25 2:28PM EST200.000.010.000.000.00-1125.00%
JPM240223C002100002024-01-12 9:33AM EST210.000.060.000.010.00-506568.75%
JPM240223C002150002024-01-11 2:27PM EST215.000.040.000.170.00-44107.81%
Putsfor23 February 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240223P000900002024-01-11 9:30AM EST90.000.030.000.170.00-7577385.16%
JPM240223P000950002024-02-16 2:31PM EST95.000.020.000.000.00-2450.00%
JPM240223P001000002024-02-05 9:30AM EST100.000.020.000.000.00-12100.00%
JPM240223P001300002024-02-16 3:52PM EST130.000.030.000.000.00-16717350.00%
JPM240223P001350002024-02-20 10:42AM EST135.000.010.000.000.00-32150.00%
JPM240223P001400002024-02-05 2:51PM EST140.000.020.000.000.00-2350.00%
JPM240223P001450002024-02-16 12:49PM EST145.000.010.000.000.00-1010750.00%
JPM240223P001500002024-02-16 12:47PM EST150.000.010.000.000.00-148550.00%
JPM240223P001525002024-02-16 3:51PM EST152.500.030.000.000.00-10011050.00%
JPM240223P001550002024-02-21 12:26PM EST155.000.010.000.000.00-1364450.00%
JPM240223P001575002024-02-21 12:26PM EST157.500.010.000.000.00-438450.00%
JPM240223P001600002024-02-21 1:31PM EST160.000.010.000.000.00-5293,75250.00%
JPM240223P001625002024-02-21 1:31PM EST162.500.010.000.000.00-135425.00%
JPM240223P001650002024-02-21 1:48PM EST165.000.020.000.000.00-1381,37525.00%
JPM240223P001675002024-02-21 3:14PM EST167.500.030.000.000.00-1149225.00%
JPM240223P001700002024-02-21 3:40PM EST170.000.030.000.000.00-902,49125.00%
JPM240223P001725002024-02-21 2:15PM EST172.500.050.000.000.00-4991,20712.50%
JPM240223P001750002024-02-21 3:59PM EST175.000.070.000.000.00-3,6943,63912.50%
JPM240223P001775002024-02-21 3:59PM EST177.500.190.000.000.00-3,9203,6376.25%
JPM240223P001800002024-02-21 3:59PM EST180.000.740.000.000.00-1,9611,3491.56%
JPM240223P001825002024-02-21 3:58PM EST182.502.000.000.000.00-3213,0160.00%
JPM240223P001850002024-02-21 3:50PM EST185.004.400.000.000.00-22370.00%
JPM240223P001900002024-02-15 12:15PM EST190.0011.050.000.000.00-100.00%
JPM240223P001925002024-02-21 2:55PM EST192.5012.300.000.000.00-410.00%
JPM240223P001950002024-02-14 10:00AM EST195.0019.360.000.000.00-100.00%
JPM240223P002000002024-01-11 3:30PM EST200.0029.8024.6025.550.00--0239.09%