UK markets open in 5 hours 2 minutes

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
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210730C001000002021-07-22 3:08PM EDT100.0051.2550.2551.15+51.25--1146.88%
JPM210730C001050002021-07-19 3:41PM EDT105.0041.5545.3545.900.00--129161.91%
JPM210730C001100002021-07-19 12:20PM EDT110.0036.4040.4541.050.00--6125.78%
JPM210730C001150002021-07-22 12:11PM EDT115.0035.0535.3535.900.00-45126.37%
JPM210730C001200002021-07-22 12:08PM EDT120.0030.2030.5030.800.00-1970.31%
JPM210730C001250002021-07-19 3:57PM EDT125.0021.9525.5025.950.00-81676.76%
JPM210730C001300002021-07-19 3:58PM EDT130.0017.3520.5520.850.00-799959.38%
JPM210730C001350002021-07-22 12:07PM EDT135.0015.3915.5515.800.00-110254.49%
JPM210730C001370002021-07-20 3:47PM EDT137.0013.2513.6013.800.00-111048.54%
JPM210730C001380002021-07-20 9:35AM EDT138.0010.1512.4512.850.00-11348.15%
JPM210730C001390002021-07-22 11:58AM EDT139.0011.4011.6011.850.00-32245.02%
JPM210730C001400002021-07-23 3:47PM EDT140.0010.8210.6510.85-2.63-19.55%717341.80%
JPM210730C001410002021-07-23 3:44PM EDT141.009.829.659.85-5.58-36.23%2238.62%
JPM210730C001420002021-07-23 3:44PM EDT142.008.868.708.90-1.94-17.96%212337.31%
JPM210730C001430002021-07-23 12:13PM EDT143.008.007.757.95-0.95-10.61%152035.60%
JPM210730C001440002021-07-23 12:12PM EDT144.007.046.757.05-0.91-11.45%72734.91%
JPM210730C001450002021-07-23 3:50PM EDT145.006.025.906.05-0.38-5.94%1625431.15%
JPM210730C001460002021-07-23 10:20AM EDT146.005.484.955.15+0.57+11.61%1431629.54%
JPM210730C001470002021-07-23 3:59PM EDT147.004.204.104.30-0.60-12.50%5750728.32%
JPM210730C001480002021-07-23 3:21PM EDT148.003.383.353.50-0.52-13.33%6654427.17%
JPM210730C001490002021-07-23 3:43PM EDT149.002.752.662.77-0.47-14.60%9332426.22%
JPM210730C001500002021-07-23 3:58PM EDT150.002.022.022.10-0.48-19.20%1,3432,39325.10%
JPM210730C001525002021-07-23 3:59PM EDT152.500.940.920.95-0.31-24.80%6,5032,90624.34%
JPM210730C001550002021-07-23 3:59PM EDT155.000.360.360.37-0.19-34.55%3,7084,41724.51%
JPM210730C001575002021-07-23 3:57PM EDT157.500.130.130.15-0.11-45.83%1,4092,60726.03%
JPM210730C001600002021-07-23 3:59PM EDT160.000.060.060.07-0.05-45.45%7744,15828.32%
JPM210730C001625002021-07-23 3:27PM EDT162.500.030.030.04-0.03-50.00%3932,53431.25%
JPM210730C001650002021-07-23 2:45PM EDT165.000.030.000.03-0.01-25.00%3073935.16%
JPM210730C001675002021-07-23 2:28PM EDT167.500.020.010.03-0.01-33.33%3160239.84%
JPM210730C001700002021-07-23 1:30PM EDT170.000.010.000.02-0.02-66.67%1276842.58%
JPM210730C001725002021-07-21 1:09PM EDT172.500.030.000.020.00-66746.88%
JPM210730C001750002021-07-21 11:31AM EDT175.000.020.000.020.00-442751.56%
JPM210730C001775002021-07-12 12:04PM EDT177.500.180.000.070.00-1659.38%
JPM210730C001800002021-07-23 11:34AM EDT180.000.010.000.01-0.05-83.33%1013851.56%
JPM210730C001825002021-07-13 3:48PM EDT182.500.050.000.020.00-222759.38%
JPM210730C001850002021-07-23 9:39AM EDT185.000.030.000.01+0.02+200.00%311459.38%
JPM210730C001875002021-07-19 12:09AM EDT187.500.020.000.010.00--362.50%
JPM210730C001900002021-07-19 11:05AM EDT190.000.020.000.010.00-42065665.63%
JPM210730C001950002021-07-22 10:25AM EDT195.000.010.000.020.00-56477.34%
JPM210730C002000002021-07-12 3:43PM EDT200.000.030.000.050.00-640792.19%
JPM210730C002050002021-07-09 1:25PM EDT205.000.030.000.020.00-151990.63%
JPM210730C002200002021-07-23 10:35AM EDT220.000.010.000.03-0.01-50.00%301112.50%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210730P000850002021-07-13 12:22PM EDT85.000.010.000.010.00-513156.25%
JPM210730P000900002021-07-21 10:02AM EDT90.000.010.000.010.00-1810143.75%
JPM210730P000950002021-07-19 1:26PM EDT95.000.030.000.030.00--7140.63%
JPM210730P001000002021-07-22 10:30AM EDT100.000.010.000.020.00-156121.88%
JPM210730P001050002021-07-19 11:58AM EDT105.000.040.000.030.00-1639112.50%
JPM210730P001100002021-07-20 3:34PM EDT110.000.010.000.030.00-211698.44%
JPM210730P001150002021-07-19 3:01PM EDT115.000.070.000.180.00-24106.64%
JPM210730P001200002021-07-23 11:10AM EDT120.000.010.010.02-0.01-50.00%5520773.44%
JPM210730P001250002021-07-23 2:39PM EDT125.000.020.000.050.00-1020665.23%
JPM210730P001300002021-07-23 3:24PM EDT130.000.030.000.08-0.01-25.00%12541956.25%
JPM210730P001350002021-07-23 3:21PM EDT135.000.040.020.05-0.03-42.86%1844444.92%
JPM210730P001370002021-07-23 11:03AM EDT137.000.050.030.06-0.03-37.50%816740.82%
JPM210730P001380002021-07-23 3:23PM EDT138.000.070.040.07-0.03-30.00%2713839.06%
JPM210730P001390002021-07-23 10:41AM EDT139.000.080.070.10-0.03-27.27%1514338.67%
JPM210730P001400002021-07-23 3:41PM EDT140.000.100.070.10-0.05-33.33%6079635.94%
JPM210730P001410002021-07-23 1:51PM EDT141.000.120.090.15-0.08-40.00%13169235.84%
JPM210730P001420002021-07-23 3:53PM EDT142.000.150.140.15-0.05-25.00%37182932.81%
JPM210730P001430002021-07-23 3:25PM EDT143.000.200.170.20-0.13-39.39%3942531.74%
JPM210730P001440002021-07-23 3:43PM EDT144.000.240.230.26-0.10-29.41%19564330.57%
JPM210730P001450002021-07-23 3:58PM EDT145.000.320.310.33-0.12-27.27%3731,60029.05%
JPM210730P001460002021-07-23 3:45PM EDT146.000.440.420.44-0.11-20.00%21796327.98%
JPM210730P001470002021-07-23 3:57PM EDT147.000.590.570.60-0.12-16.90%5251,03527.15%
JPM210730P001480002021-07-23 3:52PM EDT148.000.760.750.81-0.16-17.39%33072026.32%
JPM210730P001490002021-07-23 3:59PM EDT149.001.071.031.08-0.10-8.55%89581325.46%
JPM210730P001500002021-07-23 3:58PM EDT150.001.431.361.47-0.15-9.49%1,3231,75025.24%
JPM210730P001525002021-07-23 3:59PM EDT152.502.742.732.85-0.01-0.36%1,0641,44924.95%
JPM210730P001550002021-07-23 3:54PM EDT155.004.684.604.80+0.20+4.46%34781226.10%
JPM210730P001575002021-07-23 3:44PM EDT157.506.936.907.10+0.26+3.90%10937129.30%
JPM210730P001600002021-07-23 3:16PM EDT160.009.679.259.50-0.43-4.26%3451132.42%
JPM210730P001625002021-07-23 2:04PM EDT162.5012.0211.7512.00+0.57+4.98%58938.77%
JPM210730P001650002021-07-23 3:44PM EDT165.0014.3614.2514.50+1.08+8.13%217544.92%
JPM210730P001675002021-07-23 3:44PM EDT167.5016.8416.7517.00+5.19+44.55%23050.78%
JPM210730P001700002021-07-23 3:21PM EDT170.0019.4719.2519.45+5.92+43.69%12252.34%
JPM210730P001800002021-07-09 10:11AM EDT180.0025.8029.0529.700.00-1157.81%
JPM210730P001850002021-07-12 2:08PM EDT185.0026.5734.0034.550.00-6291.60%
JPM210730P001900002021-07-07 10:06AM EDT190.0036.8239.0039.750.00--073.44%
JPM210730P001950002021-07-09 3:26PM EDT195.0039.0944.0044.700.00-40121.88%