UK markets open in 7 hours 4 minutes
NIKKEI 225
27,311.30 +190.80 (+0.70%) HANG SENG
18,012.15 -75.82 (-0.42%) CRUDE OIL
88.79 +0.34 (+0.38%) GOLD FUTURES
1,719.90 -0.90 (-0.05%) DOW
29,926.94 -346.93 (-1.15%) BTC-GBP
17,883.33 -274.04 (-1.51%)
JPMorgan Chase & Co. (JPM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221007C00065000 | 2022-10-06 3:09PM EDT | 65.00 | 43.25 | 42.85 | 43.60 | +43.25 | - | 10 | 0 | 307.81% |
| JPM221007C00085000 | 2022-10-04 3:03PM EDT | 85.00 | 27.29 | 22.70 | 23.70 | 0.00 | - | 2 | 1 | 151.17% |
| JPM221007C00086000 | 2022-10-04 3:03PM EDT | 86.00 | 26.29 | 22.00 | 22.55 | 0.00 | - | 11 | 0 | 164.06% |
| JPM221007C00089000 | 2022-10-04 3:03PM EDT | 89.00 | 23.29 | 19.00 | 19.50 | 0.00 | - | 2 | 0 | 138.28% |
| JPM221007C00090000 | 2022-10-05 9:58AM EDT | 90.00 | 20.65 | 18.00 | 18.50 | 0.00 | - | 2 | 3 | 131.64% |
| JPM221007C00092000 | 2022-10-04 3:03PM EDT | 92.00 | 20.27 | 15.95 | 16.70 | 0.00 | - | - | 0 | 130.08% |
| JPM221007C00094000 | 2022-10-04 3:03PM EDT | 94.00 | 18.27 | 13.75 | 14.75 | 0.00 | - | 3 | 0 | 104.69% |
| JPM221007C00095000 | 2022-10-04 3:03PM EDT | 95.00 | 17.27 | 12.90 | 13.75 | 0.00 | - | 20 | 2 | 108.59% |
| JPM221007C00096000 | 2022-10-04 3:03PM EDT | 96.00 | 16.30 | 11.95 | 12.40 | 0.00 | - | 2 | 0 | 75.78% |
| JPM221007C00097000 | 2022-10-04 2:29PM EDT | 97.00 | 15.20 | 11.00 | 11.45 | 0.00 | - | 50 | 0 | 80.86% |
| JPM221007C00098000 | 2022-10-04 1:58PM EDT | 98.00 | 14.05 | 9.95 | 10.65 | 0.00 | - | 105 | 0 | 84.57% |
| JPM221007C00099000 | 2022-10-05 10:23AM EDT | 99.00 | 10.85 | 8.95 | 9.55 | 0.00 | - | 5 | 5 | 71.88% |
| JPM221007C00100000 | 2022-10-05 11:17AM EDT | 100.00 | 9.40 | 7.95 | 8.60 | 0.00 | - | 2 | 0 | 67.97% |
| JPM221007C00101000 | 2022-10-04 3:45PM EDT | 101.00 | 11.35 | 6.95 | 7.70 | 0.00 | - | 511 | 0 | 65.82% |
| JPM221007C00102000 | 2022-10-04 3:40PM EDT | 102.00 | 10.45 | 5.90 | 6.70 | 0.00 | - | 450 | 0 | 56.25% |
| JPM221007C00103000 | 2022-10-04 3:45PM EDT | 103.00 | 9.35 | 4.80 | 5.70 | 0.00 | - | 523 | 0 | 72.46% |
| JPM221007C00104000 | 2022-10-05 3:55PM EDT | 104.00 | 6.51 | 3.80 | 4.85 | 0.00 | - | 19 | 11 | 69.73% |
| JPM221007C00105000 | 2022-10-06 3:24PM EDT | 105.00 | 3.55 | 3.25 | 3.60 | -2.30 | -39.32% | 107 | 40 | 49.22% |
| JPM221007C00106000 | 2022-10-06 3:22PM EDT | 106.00 | 2.75 | 2.40 | 2.78 | -2.10 | -43.30% | 4 | 6 | 46.48% |
| JPM221007C00107000 | 2022-10-06 3:59PM EDT | 107.00 | 1.79 | 1.68 | 1.81 | -2.35 | -56.76% | 162 | 47 | 36.23% |
| JPM221007C00108000 | 2022-10-06 3:50PM EDT | 108.00 | 1.23 | 1.06 | 1.17 | -1.47 | -54.44% | 369 | 43 | 34.42% |
| JPM221007C00109000 | 2022-10-06 3:56PM EDT | 109.00 | 0.73 | 0.61 | 0.69 | -1.34 | -64.73% | 834 | 141 | 33.20% |
| JPM221007C00110000 | 2022-10-06 3:59PM EDT | 110.00 | 0.32 | 0.31 | 0.38 | -1.21 | -79.08% | 4,228 | 771 | 32.91% |
| JPM221007C00111000 | 2022-10-06 3:59PM EDT | 111.00 | 0.16 | 0.16 | 0.20 | -0.84 | -84.00% | 1,389 | 1,845 | 33.20% |
| JPM221007C00112000 | 2022-10-06 3:58PM EDT | 112.00 | 0.09 | 0.07 | 0.09 | -0.49 | -84.48% | 1,905 | 4,555 | 32.91% |
| JPM221007C00113000 | 2022-10-06 3:59PM EDT | 113.00 | 0.04 | 0.03 | 0.06 | -0.30 | -88.24% | 1,519 | 2,548 | 35.94% |
| JPM221007C00114000 | 2022-10-06 3:58PM EDT | 114.00 | 0.02 | 0.01 | 0.06 | -0.14 | -87.50% | 300 | 3,592 | 41.41% |
| JPM221007C00115000 | 2022-10-06 2:44PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 84 | 1,879 | 45.31% |
| JPM221007C00116000 | 2022-10-06 3:46PM EDT | 116.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 55 | 772 | 46.48% |
| JPM221007C00117000 | 2022-10-06 3:46PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 55 | 510 | 43.75% |
| JPM221007C00118000 | 2022-10-06 3:20PM EDT | 118.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 18 | 648 | 50.78% |
| JPM221007C00119000 | 2022-10-06 3:12PM EDT | 119.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 2 | 1,050 | 64.45% |
| JPM221007C00120000 | 2022-10-06 1:21PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 2,277 | 53.13% |
| JPM221007C00121000 | 2022-10-05 3:46PM EDT | 121.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 1 | 265 | 71.09% |
| JPM221007C00122000 | 2022-10-04 12:51PM EDT | 122.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 1,945 | 79.30% |
| JPM221007C00123000 | 2022-10-04 11:10AM EDT | 123.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 28 | 316 | 81.25% |
| JPM221007C00124000 | 2022-10-06 1:49PM EDT | 124.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 12 | 1,200 | 80.47% |
| JPM221007C00125000 | 2022-10-06 11:56AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 934 | 75.00% |
| JPM221007C00126000 | 2022-10-06 10:18AM EDT | 126.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 2 | 976 | 92.19% |
| JPM221007C00127000 | 2022-09-27 2:56PM EDT | 127.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 513 | 107.42% |
| JPM221007C00128000 | 2022-10-04 2:46PM EDT | 128.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 360 | 111.72% |
| JPM221007C00129000 | 2022-10-04 12:28PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 317 | 84.38% |
| JPM221007C00130000 | 2022-10-04 3:15PM EDT | 130.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 294 | 803 | 87.50% |
| JPM221007C00135000 | 2022-10-05 3:49PM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 674 | 103.13% |
| JPM221007C00150000 | 2022-09-13 11:37AM EDT | 150.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 146.88% |
| JPM221007C00160000 | 2022-09-27 9:44AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 175.00% |
| JPM221007C00170000 | 2022-10-03 1:43PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 193.75% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM221007P00065000 | 2022-09-27 11:49AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 225.00% |
| JPM221007P00070000 | 2022-09-28 10:26AM EDT | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 1,230 | 263.28% |
| JPM221007P00075000 | 2022-10-03 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 168.75% |
| JPM221007P00080000 | 2022-09-27 2:38PM EDT | 80.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 34 | 85 | 160.94% |
| JPM221007P00085000 | 2022-10-03 3:25PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,335 | 112.50% |
| JPM221007P00086000 | 2022-09-30 3:43PM EDT | 86.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 11 | 47 | 136.72% |
| JPM221007P00087000 | 2022-10-03 9:45AM EDT | 87.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 29 | 128.13% |
| JPM221007P00088000 | 2022-09-30 1:17PM EDT | 88.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 10 | 125.00% |
| JPM221007P00089000 | 2022-10-03 10:18AM EDT | 89.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 75 | 84 | 120.31% |
| JPM221007P00090000 | 2022-10-06 9:53AM EDT | 90.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 1 | 421 | 108.59% |
| JPM221007P00091000 | 2022-10-03 3:31PM EDT | 91.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 41 | 107.03% |
| JPM221007P00092000 | 2022-10-03 2:08PM EDT | 92.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 38 | 60 | 84.38% |
| JPM221007P00093000 | 2022-10-04 11:53AM EDT | 93.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 457 | 79.69% |
| JPM221007P00094000 | 2022-10-06 1:54PM EDT | 94.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 120 | 58 | 75.00% |
| JPM221007P00095000 | 2022-10-06 3:48PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 211 | 1,780 | 70.31% |
| JPM221007P00096000 | 2022-10-06 12:23PM EDT | 96.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 254 | 134 | 67.19% |
| JPM221007P00097000 | 2022-10-06 12:44PM EDT | 97.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 108 | 379 | 62.50% |
| JPM221007P00098000 | 2022-10-06 12:04PM EDT | 98.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 28 | 318 | 57.03% |
| JPM221007P00099000 | 2022-10-06 1:29PM EDT | 99.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 46 | 425 | 58.59% |
| JPM221007P00100000 | 2022-10-06 3:51PM EDT | 100.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 322 | 1,482 | 51.56% |
| JPM221007P00101000 | 2022-10-06 12:50PM EDT | 101.00 | 0.05 | 0.00 | 0.07 | +0.03 | +150.00% | 1 | 489 | 53.32% |
| JPM221007P00102000 | 2022-10-06 3:57PM EDT | 102.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 220 | 7,669 | 44.14% |
| JPM221007P00103000 | 2022-10-06 3:43PM EDT | 103.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 661 | 896 | 41.80% |
| JPM221007P00104000 | 2022-10-06 3:57PM EDT | 104.00 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 1,427 | 743 | 36.91% |
| JPM221007P00105000 | 2022-10-06 3:59PM EDT | 105.00 | 0.16 | 0.15 | 0.18 | +0.06 | +60.00% | 1,113 | 2,070 | 35.25% |
| JPM221007P00106000 | 2022-10-06 3:59PM EDT | 106.00 | 0.35 | 0.28 | 0.35 | +0.18 | +105.88% | 303 | 918 | 34.96% |
| JPM221007P00107000 | 2022-10-06 3:58PM EDT | 107.00 | 0.58 | 0.53 | 0.58 | +0.28 | +93.33% | 448 | 2,479 | 33.15% |
| JPM221007P00108000 | 2022-10-06 3:58PM EDT | 108.00 | 0.87 | 0.87 | 0.97 | +0.41 | +89.13% | 886 | 1,654 | 32.52% |
| JPM221007P00109000 | 2022-10-06 3:59PM EDT | 109.00 | 1.48 | 1.41 | 1.53 | +0.73 | +97.33% | 861 | 887 | 32.57% |
| JPM221007P00110000 | 2022-10-06 3:59PM EDT | 110.00 | 2.20 | 2.01 | 2.28 | +1.16 | +111.54% | 437 | 2,116 | 34.47% |
| JPM221007P00111000 | 2022-10-06 3:58PM EDT | 111.00 | 2.94 | 2.83 | 3.15 | +1.37 | +87.26% | 291 | 817 | 37.79% |
| JPM221007P00112000 | 2022-10-06 3:19PM EDT | 112.00 | 3.50 | 3.75 | 4.10 | +1.60 | +84.21% | 128 | 324 | 43.07% |
| JPM221007P00113000 | 2022-10-06 2:05PM EDT | 113.00 | 4.60 | 4.70 | 5.10 | +2.09 | +83.27% | 19 | 1,472 | 50.29% |
| JPM221007P00114000 | 2022-10-06 3:03PM EDT | 114.00 | 5.77 | 5.70 | 5.95 | +2.02 | +53.87% | 2 | 488 | 45.12% |
| JPM221007P00115000 | 2022-10-06 3:42PM EDT | 115.00 | 6.90 | 6.70 | 7.00 | +2.65 | +62.35% | 22 | 393 | 55.96% |
| JPM221007P00116000 | 2022-10-06 2:55PM EDT | 116.00 | 7.70 | 7.65 | 8.00 | +2.02 | +35.56% | 1 | 177 | 61.91% |
| JPM221007P00117000 | 2022-10-06 3:58PM EDT | 117.00 | 8.70 | 8.65 | 8.95 | +2.48 | +39.87% | 21 | 290 | 61.91% |
| JPM221007P00118000 | 2022-10-06 11:25AM EDT | 118.00 | 8.75 | 9.35 | 10.30 | +1.55 | +21.53% | 1 | 46 | 96.97% |
| JPM221007P00119000 | 2022-10-06 1:24PM EDT | 119.00 | 10.20 | 10.60 | 11.00 | +1.95 | +23.64% | 62 | 197 | 78.91% |
| JPM221007P00120000 | 2022-10-05 3:44PM EDT | 120.00 | 9.25 | 11.40 | 12.40 | 0.00 | - | 51 | 13 | 67.97% |
| JPM221007P00121000 | 2022-10-05 3:26PM EDT | 121.00 | 10.15 | 12.40 | 13.35 | 0.00 | - | 277 | 47 | 63.28% |
| JPM221007P00122000 | 2022-10-04 3:51PM EDT | 122.00 | 10.95 | 13.50 | 14.25 | 0.00 | - | 1 | 1 | 67.19% |
| JPM221007P00123000 | 2022-10-04 1:29PM EDT | 123.00 | 11.86 | 14.55 | 15.40 | 0.00 | - | 2 | 0 | 96.09% |
| JPM221007P00124000 | 2022-09-28 9:30AM EDT | 124.00 | 19.10 | 15.45 | 16.35 | 0.00 | - | 1 | 0 | 85.55% |
| JPM221007P00125000 | 2022-10-03 10:05AM EDT | 125.00 | 20.38 | 16.55 | 17.35 | 0.00 | - | 5 | 1 | 101.56% |
| JPM221007P00126000 | 2022-09-12 1:02PM EDT | 126.00 | 7.55 | 17.35 | 18.40 | 0.00 | - | - | 0 | 82.81% |
| JPM221007P00127000 | 2022-10-05 3:40PM EDT | 127.00 | 16.20 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 98.44% |
| JPM221007P00128000 | 2022-10-05 3:25PM EDT | 128.00 | 17.25 | 19.50 | 20.35 | 0.00 | - | 25 | 3 | 109.38% |
| JPM221007P00129000 | 2022-09-29 11:54AM EDT | 129.00 | 23.05 | 20.40 | 21.25 | 0.00 | - | - | 8 | 157.42% |
| JPM221007P00130000 | 2022-10-05 3:25PM EDT | 130.00 | 19.25 | 21.55 | 22.25 | 0.00 | - | 1,405 | 5 | 110.16% |
| JPM221007P00135000 | 2022-09-21 2:37PM EDT | 135.00 | 21.13 | 26.35 | 27.25 | 0.00 | - | 7 | 8 | 187.50% |
| JPM221007P00140000 | 2022-09-21 10:22AM EDT | 140.00 | 25.90 | 31.40 | 32.25 | 0.00 | - | 1 | 0 | 210.74% |
| JPM221007P00155000 | 2022-10-06 1:59PM EDT | 155.00 | 46.22 | 46.50 | 47.15 | +46.22 | - | 2 | 0 | 258.98% |
| JPM221007P00165000 | 2022-08-26 1:51PM EDT | 165.00 | 50.08 | 55.50 | 58.20 | 0.00 | - | 1 | 1 | 398.83% |
| JPM221007P00170000 | 2022-10-05 3:37PM EDT | 170.00 | 59.20 | 61.45 | 62.25 | 0.00 | - | 500 | 0 | 326.95% |
© 2022 Yahoo. All rights reserved.
