UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.96+0.83 (+0.60%)
At close: 04:00PM EST
139.96 0.00 (0.00%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230203C001000002023-01-03 2:38PM EST100.0034.0539.5540.150.00-1000163.67%
JPM230203C001050002023-01-03 1:15PM EST105.0029.3734.5035.150.00-10142.97%
JPM230203C001100002023-01-27 12:41PM EST110.0030.7829.5030.300.00-112136.91%
JPM230203C001150002022-12-30 12:53PM EST115.0019.0025.1525.600.00-60120.80%
JPM230203C001170002023-01-27 11:08AM EST117.0022.9022.5523.250.00-77104.00%
JPM230203C001180002023-01-03 12:48PM EST118.0016.5621.5522.000.00--272.27%
JPM230203C001200002023-01-26 11:48AM EST120.0019.4519.4519.950.00-1110.00%
JPM230203C001210002023-01-30 2:26PM EST121.0018.6218.5018.950.00-120.00%
JPM230203C001220002023-01-23 10:38AM EST122.0014.4717.7017.950.00-120.00%
JPM230203C001230002022-12-28 10:19AM EST123.009.8117.2517.550.00--187.99%
JPM230203C001240002022-12-30 9:30AM EST124.0010.5016.2016.550.00-1182.52%
JPM230203C001250002023-01-31 10:32AM EST125.0014.4214.6015.25-0.63-4.19%265871.88%
JPM230203C001260002023-01-30 12:31PM EST126.0014.0113.6014.000.00-1947.27%
JPM230203C001270002023-01-30 1:07PM EST127.0012.5912.6013.000.00-13344.14%
JPM230203C001280002023-01-31 10:48AM EST128.0011.4311.8512.25+0.11+0.97%112159.86%
JPM230203C001290002023-01-30 10:56AM EST129.0010.8710.7011.000.00-13137.89%
JPM230203C001300002023-01-31 10:37AM EST130.009.499.8010.05+0.11+1.17%2510440.04%
JPM230203C001310002023-01-31 2:39PM EST131.008.348.709.10-0.04-0.48%335340.14%
JPM230203C001320002023-01-31 9:53AM EST132.006.767.708.05-1.19-14.97%27833.20%
JPM230203C001330002023-01-31 3:56PM EST133.006.906.957.10-1.22-15.02%72832.72%
JPM230203C001340002023-01-31 1:24PM EST134.005.205.906.15-0.76-12.75%23631.15%
JPM230203C001350002023-01-31 3:17PM EST135.004.315.005.20-0.39-8.30%1172929.00%
JPM230203C001360002023-01-31 3:55PM EST136.004.154.154.30-0.06-1.43%9636627.69%
JPM230203C001370002023-01-31 3:58PM EST137.003.403.403.50+0.30+9.68%4448227.74%
JPM230203C001380002023-01-31 2:37PM EST138.002.172.622.68-0.11-4.82%2091,27425.86%
JPM230203C001390002023-01-31 3:59PM EST139.002.001.931.99+0.25+14.29%92083325.05%
JPM230203C001400002023-01-31 3:59PM EST140.001.421.381.42+0.24+20.34%1,1632,13424.63%
JPM230203C001410002023-01-31 3:59PM EST141.000.940.890.92+0.12+14.63%7951,32723.49%
JPM230203C001420002023-01-31 3:59PM EST142.000.540.560.58+0.03+5.88%54985423.17%
JPM230203C001430002023-01-31 3:58PM EST143.000.300.300.330.00-8151,54922.56%
JPM230203C001440002023-01-31 3:59PM EST144.000.170.150.17-0.01-5.56%4681,10821.97%
JPM230203C001450002023-01-31 3:58PM EST145.000.080.080.09-0.02-20.00%2221,64022.07%
JPM230203C001460002023-01-31 3:51PM EST146.000.030.030.04-0.03-50.00%25525121.68%
JPM230203C001470002023-01-31 3:17PM EST147.000.010.010.02-0.03-75.00%11066622.07%
JPM230203C001480002023-01-31 3:15PM EST148.000.010.000.02-0.01-50.00%42126724.61%
JPM230203C001490002023-01-31 12:42PM EST149.000.010.000.01-0.01-50.00%251625.00%
JPM230203C001500002023-01-30 2:39PM EST150.000.010.000.020.00-21791229.69%
JPM230203C001525002023-01-25 9:45AM EST152.500.010.000.010.00-757632.81%
JPM230203C001550002023-01-31 10:39AM EST155.000.010.000.030.00-230443.75%
JPM230203C001575002023-01-12 11:51AM EST157.500.100.000.160.00--157.03%
JPM230203C001600002023-01-27 2:48PM EST160.000.010.000.010.00-12048.44%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230203P000700002023-01-20 3:42PM EST70.000.010.000.010.00-5959212.50%
JPM230203P000850002023-01-03 11:05AM EST85.000.040.000.010.00--10156.25%
JPM230203P000900002023-01-13 10:11AM EST90.000.020.000.010.00--5137.50%
JPM230203P000950002022-12-27 11:27AM EST95.000.110.000.010.00--1121.88%
JPM230203P001000002023-01-19 12:44PM EST100.000.010.000.010.00-20110106.25%
JPM230203P001050002023-01-31 12:50PM EST105.000.010.000.01-0.01-50.00%14693.75%
JPM230203P001100002023-01-25 10:00AM EST110.000.010.000.010.00-430778.13%
JPM230203P001150002023-01-31 1:44PM EST115.000.010.000.010.00-1058265.63%
JPM230203P001160002023-01-26 3:51PM EST116.000.010.000.000.00--2950.00%
JPM230203P001170002023-01-27 9:47AM EST117.000.010.000.000.00-3350.00%
JPM230203P001180002023-01-30 1:59PM EST118.000.010.000.010.00-129256.25%
JPM230203P001190002023-01-27 1:36PM EST119.000.010.000.010.00-175254.69%
JPM230203P001200002023-01-31 10:55AM EST120.000.010.000.01-0.01-50.00%4456451.56%
JPM230203P001210002023-01-31 10:40AM EST121.000.010.000.010.00-27950.00%
JPM230203P001220002023-01-31 3:59PM EST122.000.010.000.01-0.01-50.00%138950.00%
JPM230203P001230002023-01-31 10:20AM EST123.000.020.010.020.00-113050.00%
JPM230203P001240002023-01-30 2:17PM EST124.000.020.010.020.00-432648.83%
JPM230203P001250002023-01-31 9:43AM EST125.000.020.010.02-0.01-33.33%517846.09%
JPM230203P001260002023-01-31 3:13PM EST126.000.020.010.02-0.01-33.33%349042.97%
JPM230203P001270002023-01-31 11:42AM EST127.000.030.010.03-0.01-25.00%1177342.58%
JPM230203P001280002023-01-31 3:51PM EST128.000.030.020.03-0.02-40.00%424639.45%
JPM230203P001290002023-01-31 2:43PM EST129.000.040.030.04-0.03-42.86%3385438.09%
JPM230203P001300002023-01-31 3:35PM EST130.000.050.040.05-0.04-44.44%1481,01336.33%
JPM230203P001310002023-01-31 3:06PM EST131.000.060.050.06-0.06-50.00%3142033.99%
JPM230203P001320002023-01-31 3:23PM EST132.000.090.070.08-0.07-43.75%961,05232.42%
JPM230203P001330002023-01-31 3:02PM EST133.000.120.090.11-0.11-47.83%14546831.06%
JPM230203P001340002023-01-31 3:14PM EST134.000.210.130.14-0.11-34.38%1161,23028.91%
JPM230203P001350002023-01-31 3:51PM EST135.000.250.190.20-0.20-44.44%1,1381,55327.54%
JPM230203P001360002023-01-31 3:59PM EST136.000.290.280.30-0.33-53.23%9370026.56%
JPM230203P001370002023-01-31 3:57PM EST137.000.470.450.46-0.41-46.59%2211,01125.88%
JPM230203P001380002023-01-31 3:59PM EST138.000.680.670.70-0.48-41.38%63157425.46%
JPM230203P001390002023-01-31 3:59PM EST139.001.020.961.01-0.62-37.80%33643724.71%
JPM230203P001400002023-01-31 3:59PM EST140.001.431.381.42-0.65-31.25%13670823.95%
JPM230203P001410002023-01-31 3:40PM EST141.002.251.932.00-0.40-15.09%8634924.22%
JPM230203P001420002023-01-30 3:59PM EST142.002.902.572.64-0.55-15.94%218323.58%
JPM230203P001430002023-01-31 3:36PM EST143.003.953.203.55+0.02+0.51%1815726.91%
JPM230203P001440002023-01-31 3:36PM EST144.004.854.254.40+1.45+42.65%86927.83%
JPM230203P001450002023-01-30 3:37PM EST145.005.705.005.250.00-5419327.25%
JPM230203P001460002023-01-31 3:33PM EST146.006.956.056.40+0.75+12.10%310236.18%
JPM230203P001470002023-01-27 2:28PM EST147.006.056.807.300.00-3336.62%
JPM230203P001480002023-01-13 9:33AM EST148.0012.628.158.450.00--045.61%
JPM230203P001490002023-01-25 9:46AM EST149.0011.008.809.450.00-1049.41%
JPM230203P001500002023-01-23 3:08PM EST150.0013.059.9010.450.00-102553.08%
JPM230203P001525002023-01-11 3:21PM EST152.5013.3012.5013.050.00--054.10%
JPM230203P001550002023-01-10 10:20AM EST155.0017.0514.8515.550.00--057.23%
JPM230203P001575002023-01-26 11:02AM EST157.5018.7017.5517.950.00--067.77%
JPM230203P001650002023-01-30 9:49AM EST165.0025.1025.0525.650.00-1095.12%
JPM230203P001700002023-01-25 1:02PM EST170.0031.8030.0530.700.00--0110.16%