JPM - JPMorgan Chase & Co.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230609C000750002023-05-25 1:33PM EDT75.0060.3563.7564.350.00--1294.14%
JPM230609C001000002023-06-02 2:50PM EDT100.0041.3738.8039.500.00-14136.72%
JPM230609C001100002023-05-24 1:45PM EDT110.0025.9028.8029.500.00--1100.78%
JPM230609C001150002023-06-01 3:03PM EDT115.0023.2223.7524.600.00-51088.28%
JPM230609C001180002023-06-05 10:14AM EDT118.0020.6020.8021.35+1.00+5.10%11094.92%
JPM230609C001200002023-06-02 3:45PM EDT120.0020.9518.8519.450.00-7767.19%
JPM230609C001230002023-04-28 3:48PM EDT123.0016.2614.1014.450.00-110.00%
JPM230609C001240002023-05-23 1:07PM EDT124.0014.4114.8015.450.00-2250.00%
JPM230609C001250002023-06-05 11:08AM EDT125.0013.9113.7514.50+2.05+17.28%51274.80%
JPM230609C001260002023-05-25 11:39AM EDT126.009.6612.8513.450.00-1768.26%
JPM230609C001270002023-06-02 10:06AM EDT127.0013.1311.7512.550.00-1168.36%
JPM230609C001280002023-06-02 9:42AM EDT128.0012.1910.8511.500.00-302161.91%
JPM230609C001290002023-06-02 3:34PM EDT129.0012.229.8510.500.00-203857.62%
JPM230609C001300002023-06-05 1:59PM EDT130.008.788.959.45-2.22-20.18%17516551.37%
JPM230609C001310002023-06-02 3:32PM EDT131.0010.147.908.500.00-93048.83%
JPM230609C001320002023-06-05 2:19PM EDT132.006.956.957.45-2.40-25.67%87842.68%
JPM230609C001330002023-06-02 2:22PM EDT133.005.786.006.50-2.78-32.48%24939.84%
JPM230609C001340002023-06-05 10:07AM EDT134.004.465.055.50-3.09-40.93%57735.21%
JPM230609C001350002023-06-05 1:28PM EDT135.003.694.154.50-2.49-40.29%6867130.42%
JPM230609C001360002023-06-05 9:42AM EDT136.003.493.253.60-1.31-27.29%968827.91%
JPM230609C001370002023-06-05 3:55PM EDT137.002.602.472.71-1.33-33.84%7955324.76%
JPM230609C001380002023-06-05 3:59PM EDT138.001.931.821.91-1.40-42.04%4071,44122.34%
JPM230609C001390002023-06-05 3:59PM EDT139.001.231.181.27-1.20-49.38%2,03864521.09%
JPM230609C001400002023-06-05 3:59PM EDT140.000.770.730.77-0.78-50.32%2,4891,25420.07%
JPM230609C001410002023-06-05 3:57PM EDT141.000.420.360.44-0.67-61.47%1,2371,29319.68%
JPM230609C001420002023-06-05 3:56PM EDT142.000.220.180.28-0.44-66.67%1,3291,48420.80%
JPM230609C001430002023-06-05 3:47PM EDT143.000.110.080.13-0.29-72.50%97465820.12%
JPM230609C001440002023-06-05 3:58PM EDT144.000.060.040.07-0.20-76.92%1,1601,16220.61%
JPM230609C001450002023-06-05 3:14PM EDT145.000.040.030.05-0.11-73.33%2221,06822.27%
JPM230609C001460002023-06-05 3:23PM EDT146.000.030.020.04-0.07-70.00%13682124.41%
JPM230609C001470002023-06-05 11:37AM EDT147.000.020.010.05-0.06-75.00%8228928.13%
JPM230609C001480002023-06-05 3:22PM EDT148.000.020.010.02-0.04-66.67%449726.95%
JPM230609C001490002023-06-05 3:43PM EDT149.000.020.000.05-0.03-60.00%55933.79%
JPM230609C001500002023-06-05 3:32PM EDT150.000.010.000.04-0.03-75.00%24435035.16%
JPM230609C001525002023-06-05 3:35PM EDT152.500.010.000.01-0.01-50.00%99213635.16%
JPM230609C001550002023-06-05 9:37AM EDT155.000.010.000.030.00-210746.09%
JPM230609C001575002023-06-02 1:05PM EDT157.500.020.000.010.00-21445.31%
JPM230609C001600002023-06-05 10:12AM EDT160.000.010.000.010.00-2550.78%
JPM230609C001625002023-05-17 11:19AM EDT162.500.010.002.130.00--4122.95%
JPM230609C001650002023-06-02 9:54AM EDT165.000.010.000.050.00-5014666.41%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230609P000700002023-05-10 1:00PM EDT70.000.010.000.010.00-1132206.25%
JPM230609P000800002023-05-11 2:23PM EDT80.000.020.000.150.00--1223.44%
JPM230609P000850002023-05-22 3:07PM EDT85.000.010.000.150.00-15201.56%
JPM230609P000900002023-05-18 11:24AM EDT90.000.010.000.020.00-100102143.75%
JPM230609P000950002023-06-01 12:31PM EDT95.000.010.000.030.00-1060132.81%
JPM230609P001000002023-05-31 2:46PM EDT100.000.010.000.030.00-8399117.19%
JPM230609P001050002023-06-01 1:27PM EDT105.000.010.000.030.00-9186100.00%
JPM230609P001100002023-06-01 12:46PM EDT110.000.010.000.030.00-1017085.94%
JPM230609P001150002023-06-02 10:27AM EDT115.000.010.000.020.00-322267.19%
JPM230609P001170002023-05-31 2:14PM EDT117.000.040.000.020.00--32062.50%
JPM230609P001180002023-06-02 3:45PM EDT118.000.010.000.020.00-1851759.38%
JPM230609P001190002023-05-31 12:29PM EDT119.000.070.000.030.00--1059.38%
JPM230609P001200002023-06-02 2:57PM EDT120.000.010.000.030.00-8527656.25%
JPM230609P001210002023-06-05 2:50PM EDT121.000.010.000.03-0.01-50.00%48153.13%
JPM230609P001220002023-06-02 2:28PM EDT122.000.020.000.030.00-11750.78%
JPM230609P001230002023-06-05 12:10PM EDT123.000.020.000.02+0.01+100.00%2209549.22%
JPM230609P001240002023-06-05 12:15PM EDT124.000.020.010.03-0.01-33.33%21231649.22%
JPM230609P001250002023-06-05 12:24PM EDT125.000.010.010.03-0.01-50.00%1964946.09%
JPM230609P001260002023-06-05 2:56PM EDT126.000.030.020.040.00-1512044.92%
JPM230609P001270002023-06-05 2:19PM EDT127.000.030.020.040.00-1239541.80%
JPM230609P001280002023-06-05 2:48PM EDT128.000.020.020.05-0.02-50.00%1310940.04%
JPM230609P001290002023-06-05 12:43PM EDT129.000.050.030.060.00-2836938.09%
JPM230609P001300002023-06-05 3:55PM EDT130.000.040.040.05-0.01-20.00%21231533.59%
JPM230609P001310002023-06-05 3:18PM EDT131.000.050.050.080.00-2444133.20%
JPM230609P001320002023-06-05 3:54PM EDT132.000.070.060.090.00-24165730.37%
JPM230609P001330002023-06-05 3:41PM EDT133.000.080.080.11-0.02-20.00%1,47635328.03%
JPM230609P001340002023-06-05 3:44PM EDT134.000.120.120.150.00-72657126.17%
JPM230609P001350002023-06-05 3:55PM EDT135.000.180.160.20+0.04+28.57%63484224.07%
JPM230609P001360002023-06-05 3:55PM EDT136.000.260.260.31+0.03+13.04%70661022.95%
JPM230609P001370002023-06-05 3:52PM EDT137.000.420.410.45+0.09+27.27%8331,58021.19%
JPM230609P001380002023-06-05 3:59PM EDT138.000.640.650.70+0.16+33.33%1,3961,25620.12%
JPM230609P001390002023-06-05 3:59PM EDT139.001.031.011.13+0.33+47.14%2,37845020.22%
JPM230609P001400002023-06-05 3:56PM EDT140.001.441.501.60+0.42+41.18%53374518.60%
JPM230609P001410002023-06-05 3:55PM EDT141.002.252.142.35+0.80+55.17%12644619.68%
JPM230609P001420002023-06-05 3:28PM EDT142.003.162.873.25+1.06+50.48%5710122.36%
JPM230609P001430002023-06-05 9:44AM EDT143.004.203.754.25+1.45+52.73%22026.86%
JPM230609P001440002023-06-05 2:07PM EDT144.005.414.705.35+1.31+31.95%50233.99%
JPM230609P001450002023-06-05 2:07PM EDT145.006.395.706.20+2.47+63.01%515533.59%
JPM230609P001460002023-06-05 10:50AM EDT146.007.306.557.30+2.20+43.14%115540.82%
JPM230609P001470002023-06-01 2:15PM EDT147.008.847.658.300.00-2244.73%
JPM230609P001480002023-06-02 9:50AM EDT148.007.708.659.250.00-1146.68%
JPM230609P001500002023-06-02 3:50PM EDT150.009.3510.6511.250.00-36553.81%
JPM230609P001575002023-05-31 2:16PM EDT157.5022.8016.7519.900.00--0117.63%
JPM230609P001600002023-05-19 11:56AM EDT160.0021.2020.6521.250.00-1059.77%
JPM230609P001650002023-05-03 10:03AM EDT165.0026.9024.6525.050.00-100.00%