UK markets closed

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.
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210305C000950002021-02-26 10:06AM EST95.0053.2453.9056.550.00-44288.38%
JPM210305C001000002021-01-29 11:20AM EST100.0031.1545.3049.500.00-110.00%
JPM210305C001100002021-02-16 2:16PM EST110.0035.2739.9041.300.00-11122.66%
JPM210305C001150002021-02-12 12:32PM EST115.0025.7534.7036.100.00-57162.50%
JPM210305C001190002021-03-01 12:49PM EST119.0031.4030.8532.450.00-46105.86%
JPM210305C001200002021-02-16 11:54AM EST120.0024.7029.2531.900.00-11382.03%
JPM210305C001230002021-03-01 12:49PM EST123.0027.4026.9527.850.00-513113.18%
JPM210305C001240002021-02-24 3:53PM EST124.0029.1926.1026.800.00-22105.47%
JPM210305C001250002021-03-01 1:29PM EST125.0025.9824.9526.700.00-1028103.91%
JPM210305C001260002021-02-08 11:40AM EST126.0013.6624.2024.500.00-12020.00%
JPM210305C001270002021-02-24 11:17AM EST127.0025.9522.7024.050.00-131109.96%
JPM210305C001280002021-03-01 12:49PM EST128.0022.4021.6523.100.00-1161108.40%
JPM210305C001290002021-02-16 11:15AM EST129.0015.1421.1022.200.00-31373.63%
JPM210305C001300002021-03-02 11:56AM EST130.0020.4020.3020.55+0.60+3.03%2690.00%
JPM210305C001310002021-03-01 1:25PM EST131.0019.6518.6520.600.00-72164.06%
JPM210305C001320002021-02-26 1:28PM EST132.0016.7018.3519.250.00-13876.66%
JPM210305C001330002021-02-26 11:43AM EST133.0017.8517.2018.00-0.42-2.30%120253.91%
JPM210305C001340002021-03-01 11:08AM EST134.0015.5016.1516.600.00-16051.17%
JPM210305C001350002021-03-01 2:36PM EST135.0016.1415.3016.600.00-1212873.63%
JPM210305C001360002021-03-01 2:09PM EST136.0015.0513.8514.550.00-161160.00%
JPM210305C001370002021-03-02 10:24AM EST137.0014.1013.3014.650.00-521966.99%
JPM210305C001380002021-03-01 2:02PM EST138.0012.8711.8013.500.00-212180.27%
JPM210305C001390002021-02-26 12:22PM EST139.0010.0011.2511.550.00-13150.00%
JPM210305C001400002021-03-01 2:14PM EST140.0011.0010.3510.60-0.20-1.79%447533.99%
JPM210305C001410002021-02-26 1:53PM EST141.007.558.8010.650.00-1010270.22%
JPM210305C001420002021-03-01 3:26PM EST142.009.138.359.350.00-520957.96%
JPM210305C001430002021-03-01 3:36PM EST143.008.077.407.60+0.07+0.87%652725.39%
JPM210305C001440002021-03-01 2:30PM EST144.007.486.506.750.00-1732131.15%
JPM210305C001450002021-03-02 9:44AM EST145.006.205.605.750.00-673927.44%
JPM210305C001460002021-03-02 11:10AM EST146.005.204.554.85-0.37-6.64%3446926.86%
JPM210305C001470002021-03-02 10:16AM EST147.004.703.804.00+0.15+3.30%1535026.42%
JPM210305C001480002021-03-02 11:26AM EST148.003.202.993.20-0.20-5.88%9865825.76%
JPM210305C001490002021-03-02 11:55AM EST149.002.342.282.34-0.61-20.68%9971422.80%
JPM210305C001500002021-03-02 11:57AM EST150.001.701.611.68-0.41-19.43%6572,08422.02%
JPM210305C001525002021-03-02 11:56AM EST152.500.700.660.69-0.24-25.53%6912,80423.05%
JPM210305C001550002021-03-02 11:54AM EST155.000.270.260.31-0.12-30.77%3671,81026.17%
JPM210305C001575002021-03-02 10:19AM EST157.500.150.110.14-0.04-21.05%1211,14928.91%
JPM210305C001600002021-03-02 10:41AM EST160.000.060.040.06-0.02-25.00%671,32531.06%
JPM210305C001625002021-03-02 10:19AM EST162.500.040.010.030.00-222633.59%
JPM210305C001650002021-03-01 3:19PM EST165.000.020.000.04+0.01+100.00%145241.02%
JPM210305C001675002021-03-01 3:34PM EST167.500.020.000.050.00-264448.24%
JPM210305C001700002021-02-25 2:48PM EST170.000.010.000.04-0.07-87.50%23052.34%
JPM210305C001750002021-03-01 9:30AM EST175.000.010.000.020.00-11453.13%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210305P000700002021-02-16 12:08AM EST70.000.02-0.020.00--1259.38%
JPM210305P000900002021-02-17 3:44PM EST90.000.020.000.020.00--1168.75%
JPM210305P000950002021-02-22 1:54PM EST95.000.010.000.020.00--2150.00%
JPM210305P001000002021-02-24 9:42AM EST100.000.010.000.020.00-530134.38%
JPM210305P001050002021-02-10 12:13PM EST105.000.080.000.020.00-3229120.31%
JPM210305P001100002021-02-26 9:30AM EST110.000.020.000.020.00-1352106.25%
JPM210305P001150002021-03-01 1:06PM EST115.000.010.000.020.00-128992.19%
JPM210305P001160002021-02-22 12:00PM EST116.000.020.000.040.00-201696.09%
JPM210305P001170002021-02-01 1:47PM EST117.001.640.000.040.00-101093.75%
JPM210305P001180002021-02-08 2:34PM EST118.000.250.000.080.00-101198.05%
JPM210305P001190002021-02-23 10:50AM EST119.000.050.000.080.00-3694.92%
JPM210305P001200002021-03-01 9:39AM EST120.000.010.000.040.00-1348084.38%
JPM210305P001210002021-02-09 1:33PM EST121.000.320.000.110.00--192.58%
JPM210305P001220002021-02-26 2:04PM EST122.000.030.000.070.00-510284.38%
JPM210305P001230002021-02-19 10:09AM EST123.000.240.000.110.00-45786.72%
JPM210305P001240002021-02-24 12:31PM EST124.000.040.000.060.00-117677.34%
JPM210305P001250002021-02-24 10:50AM EST125.000.020.000.040.00-1016971.09%
JPM210305P001260002021-02-25 9:37AM EST126.000.010.000.070.00-107973.05%
JPM210305P001270002021-02-19 3:15PM EST127.000.100.000.070.00-26370.31%
JPM210305P001280002021-02-24 12:17PM EST128.000.050.000.090.00-29869.53%
JPM210305P001290002021-02-26 11:05AM EST129.000.030.000.080.00-33165.63%
JPM210305P001300002021-03-01 12:43PM EST130.000.010.000.020.00-1924253.13%
JPM210305P001310002021-02-26 3:53PM EST131.000.050.000.120.00-41663.28%
JPM210305P001320002021-02-26 2:43PM EST132.000.040.000.170.00-314863.67%
JPM210305P001330002021-03-01 1:36PM EST133.000.020.000.250.00-3428264.65%
JPM210305P001340002021-03-01 1:36PM EST134.000.020.000.260.00-625761.72%
JPM210305P001350002021-03-01 10:53AM EST135.000.030.000.180.00-1337654.88%
JPM210305P001360002021-03-01 10:00AM EST136.000.050.000.090.00-611251.76%
JPM210305P001370002021-03-01 1:13PM EST137.000.040.000.070.00-1918346.48%
JPM210305P001380002021-03-02 9:52AM EST138.000.050.000.080.00-257544.53%
JPM210305P001390002021-03-02 9:47AM EST139.000.050.060.07+0.02+66.67%854840.43%
JPM210305P001400002021-03-02 11:20AM EST140.000.090.080.09+0.02+28.57%13083039.06%
JPM210305P001410002021-03-01 3:38PM EST141.000.110.100.130.00-26261538.67%
JPM210305P001420002021-03-02 11:15AM EST142.000.130.140.15+0.02+18.18%1262936.43%
JPM210305P001430002021-03-02 11:15AM EST143.000.180.160.190.00-211,20334.77%
JPM210305P001440002021-03-02 9:30AM EST144.000.200.200.230.00-860732.72%
JPM210305P001450002021-03-02 11:28AM EST145.000.260.270.30-0.06-18.75%28495331.25%
JPM210305P001460002021-03-02 11:36AM EST146.000.370.350.39-0.02-5.13%991,56529.64%
JPM210305P001470002021-03-02 10:58AM EST147.000.450.460.51-0.16-26.23%541,91928.03%
JPM210305P001480002021-03-02 11:35AM EST148.000.660.640.68-0.10-13.16%4811,86226.54%
JPM210305P001490002021-03-02 11:43AM EST149.001.010.920.96-0.13-11.40%5171,73325.93%
JPM210305P001500002021-03-02 11:52AM EST150.001.321.341.38-0.14-9.59%4421,84726.22%
JPM210305P001525002021-03-02 11:58AM EST152.502.902.722.90-0.03-1.02%45473427.86%
JPM210305P001550002021-03-01 12:22PM EST155.004.884.805.000.00-8820232.32%
JPM210305P001575002021-03-02 11:08AM EST157.506.657.107.40-1.05-13.64%1414339.89%
JPM210305P001600002021-02-26 9:36AM EST160.0011.658.909.750.00-22743.95%
JPM210305P001625002021-03-01 12:49PM EST162.5012.2012.0512.400.00-232850.93%