UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
166.61+3.14 (+1.92%)
At close: 4:00PM EDT
166.65 +0.04 (+0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM211022C000950002021-10-13 1:32PM EDT95.0066.1070.6073.850.00--29248.05%
JPM211022C001000002021-10-13 3:43PM EDT100.0060.7565.0568.900.00-14208.01%
JPM211022C001050002021-10-13 1:32PM EDT105.0056.1060.1063.800.00-41125188.28%
JPM211022C001100002021-10-13 3:20PM EDT110.0050.6555.3558.850.00-1148183.20%
JPM211022C001150002021-10-13 1:51PM EDT115.0045.9050.4553.850.00-7397169.53%
JPM211022C001200002021-10-13 2:01PM EDT120.0041.2545.1048.900.00-192174143.75%
JPM211022C001250002021-10-14 11:49AM EDT125.0037.4540.3043.800.00-222131.54%
JPM211022C001300002021-10-13 3:46PM EDT130.0030.9035.6538.900.00-125128127.05%
JPM211022C001350002021-10-13 12:47PM EDT135.0026.0530.6033.900.00-33110.35%
JPM211022C001390002021-10-13 9:42AM EDT139.0023.7026.0029.900.00--185.45%
JPM211022C001400002021-10-15 10:47AM EDT140.0024.6525.1528.60-2.06-7.71%2078.71%
JPM211022C001440002021-10-13 12:10PM EDT144.0017.4521.3024.450.00--1368.07%
JPM211022C001450002021-10-14 3:55PM EDT145.0018.4020.4523.900.00-141577.39%
JPM211022C001460002021-10-15 2:28PM EDT146.0020.9019.1022.60+4.75+29.41%21261.52%
JPM211022C001470002021-10-15 3:00PM EDT147.0019.8518.1021.65+1.24+6.66%5560.16%
JPM211022C001480002021-10-11 11:00AM EDT148.0021.8518.0520.900.00-1176.86%
JPM211022C001490002021-10-15 3:55PM EDT149.0017.9716.4019.85+5.82+47.90%72763.97%
JPM211022C001500002021-10-15 3:40PM EDT150.0016.9015.3018.35+3.37+24.91%24917850.00%
JPM211022C001525002021-10-15 2:38PM EDT152.5014.3514.1016.45+3.63+33.86%38868.82%
JPM211022C001550002021-10-15 3:37PM EDT155.0011.7510.8012.15+3.20+37.43%1146246.88%
JPM211022C001575002021-10-15 3:37PM EDT157.509.407.6510.15+3.50+59.32%10419949.17%
JPM211022C001600002021-10-15 3:56PM EDT160.007.256.257.25+3.10+74.70%4321,74233.30%
JPM211022C001625002021-10-15 3:59PM EDT162.504.894.005.00+2.50+104.60%1,0371,79228.61%
JPM211022C001650002021-10-15 3:59PM EDT165.002.702.622.78+1.56+136.84%6,5435,29222.00%
JPM211022C001675002021-10-15 3:59PM EDT167.501.301.231.39+0.83+176.60%4,8801,44121.07%
JPM211022C001700002021-10-15 3:59PM EDT170.000.540.510.57+0.36+200.00%4,7173,35720.61%
JPM211022C001725002021-10-15 3:59PM EDT172.500.240.200.24+0.16+200.00%7301,80221.73%
JPM211022C001750002021-10-15 3:59PM EDT175.000.110.090.11+0.06+120.00%32692123.44%
JPM211022C001775002021-10-15 3:22PM EDT177.500.070.060.08+0.05+250.00%27637027.05%
JPM211022C001800002021-10-15 3:48PM EDT180.000.050.040.06+0.03+150.00%64352130.47%
JPM211022C001825002021-10-15 3:42PM EDT182.500.040.040.05+0.02+100.00%67433.99%
JPM211022C001850002021-10-15 2:33PM EDT185.000.030.030.10+0.01+50.00%5319842.48%
JPM211022C001875002021-10-14 10:14AM EDT187.500.020.030.050.00-19542.38%
JPM211022C001900002021-10-15 3:43PM EDT190.000.030.030.040.00-1032,43044.92%
JPM211022C001925002021-10-15 1:52PM EDT192.500.010.020.040.00-1429448.83%
JPM211022C001950002021-10-13 3:52PM EDT195.000.020.000.050.00-40019554.10%
JPM211022C002000002021-10-13 1:28PM EDT200.000.020.000.020.00-7234151.56%
JPM211022C002050002021-10-14 1:51PM EDT205.000.010.000.060.00-237764.45%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM211022P000900002021-09-21 10:14AM EDT90.000.470.000.010.00--0150.00%
JPM211022P000950002021-10-15 2:02PM EDT95.000.010.000.010.00-1145137.50%
JPM211022P001000002021-10-15 2:24PM EDT100.000.010.000.01-0.05-83.33%29025125.00%
JPM211022P001050002021-10-15 3:59PM EDT105.000.010.000.06-0.01-50.00%2,55067136.72%
JPM211022P001100002021-10-15 3:49PM EDT110.000.010.000.02-0.05-83.33%2,10044110.94%
JPM211022P001150002021-10-15 2:22PM EDT115.000.010.000.02-0.02-66.67%271152100.00%
JPM211022P001200002021-10-15 2:34PM EDT120.000.010.010.020.00-1829892.97%
JPM211022P001250002021-10-15 12:41PM EDT125.000.010.010.02-0.01-50.00%24241382.81%
JPM211022P001300002021-10-14 2:25PM EDT130.000.020.000.020.00-6814368.75%
JPM211022P001350002021-10-15 2:57PM EDT135.000.010.010.02-0.01-50.00%223361.72%
JPM211022P001370002021-10-15 12:59PM EDT137.000.020.000.02+0.01+100.00%1019855.47%
JPM211022P001380002021-10-15 3:42PM EDT138.000.020.000.03+0.01+100.00%2511356.25%
JPM211022P001390002021-10-14 1:37PM EDT139.000.010.010.030.00-25726255.86%
JPM211022P001400002021-10-15 2:14PM EDT140.000.020.010.02-0.01-33.33%3534752.34%
JPM211022P001410002021-10-14 9:32AM EDT141.000.050.011.190.00-4790.58%
JPM211022P001420002021-10-15 12:03PM EDT142.000.020.021.19-0.04-66.67%10187.70%
JPM211022P001430002021-10-14 9:30AM EDT143.000.090.020.090.00-11354.49%
JPM211022P001440002021-10-15 10:08AM EDT144.000.030.021.200.00-200281.88%
JPM211022P001450002021-10-15 3:32PM EDT145.000.030.020.040.00-2687848.05%
JPM211022P001460002021-10-14 2:51PM EDT146.000.020.031.200.00-54076.03%
JPM211022P001470002021-10-15 10:56AM EDT147.000.030.030.05-0.02-40.00%148745.31%
JPM211022P001480002021-10-14 10:01AM EDT148.000.090.030.040.00-214241.80%
JPM211022P001490002021-10-15 2:50PM EDT149.000.030.040.05-0.02-40.00%1516241.02%
JPM211022P001500002021-10-15 3:48PM EDT150.000.040.040.060.00-711,29840.04%
JPM211022P001525002021-10-15 3:26PM EDT152.500.050.060.07-0.04-44.44%3841,33235.35%
JPM211022P001550002021-10-15 3:58PM EDT155.000.080.080.09-0.10-55.56%6821,94131.15%
JPM211022P001575002021-10-15 3:59PM EDT157.500.120.120.14-0.22-64.71%7481,63127.74%
JPM211022P001600002021-10-15 3:59PM EDT160.000.210.230.24-0.46-68.66%2,1192,71624.51%
JPM211022P001625002021-10-15 3:59PM EDT162.500.480.450.51-0.91-65.47%1,1211,09422.56%
JPM211022P001650002021-10-15 3:59PM EDT165.001.050.991.09-1.66-61.25%1,8581,52721.00%
JPM211022P001675002021-10-15 3:59PM EDT167.502.012.092.26-2.29-53.26%53057120.83%
JPM211022P001700002021-10-15 3:59PM EDT170.003.603.754.15-2.85-44.19%7971,63123.44%
JPM211022P001725002021-10-15 12:02PM EDT172.507.455.706.70-2.90-28.02%8717532.67%
JPM211022P001750002021-10-13 2:09PM EDT175.0014.056.3510.150.00-292655.44%
JPM211022P001775002021-10-11 3:38PM EDT177.5011.0010.2012.550.00-3462.11%
JPM211022P001800002021-10-14 10:15AM EDT180.0018.9013.0015.350.00-21853.76%
JPM211022P001850002021-10-13 11:26AM EDT185.0023.8217.9521.000.00-4273.00%
JPM211022P001900002021-10-12 2:55PM EDT190.0024.1522.7526.000.00--182.91%