UK markets open in 7 hours 34 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
197.00+2.02 (+1.04%)
At close: 04:00PM EDT
197.20 +0.20 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621C000550002024-06-17 12:07PM EDT55.00139.15140.20144.000.00-43560.94%
JPM240621C000600002024-04-03 3:04PM EDT60.00138.60129.55131.350.00-210.00%
JPM240621C000650002023-07-05 9:41AM EDT65.0080.6391.3093.350.00-250.00%
JPM240621C000700002024-06-14 1:49PM EDT70.00123.57125.25129.000.00-14471.09%
JPM240621C000750002024-02-23 10:39AM EDT75.00109.25120.55123.800.00-118460.16%
JPM240621C000800002024-05-15 9:58AM EDT80.00121.98110.45113.950.00-1120.00%
JPM240621C000850002024-01-24 11:50AM EDT85.0085.6297.95101.150.00-31800.00%
JPM240621C000900002024-06-17 2:02PM EDT90.00104.66105.25109.000.00-10120363.28%
JPM240621C000950002024-01-31 1:48PM EDT95.0082.2889.3591.250.00-13490.00%
JPM240621C001000002024-06-17 11:18AM EDT100.0094.8095.7599.000.00-1202370.31%
JPM240621C001050002024-02-15 2:12PM EDT105.0075.0084.0087.700.00-152450.00%
JPM240621C001100002024-06-18 11:09AM EDT110.0086.4585.3589.00+1.05+1.23%221,471289.06%
JPM240621C001150002024-04-16 9:34AM EDT115.0069.1887.5088.050.00-5178567.38%
JPM240621C001200002024-06-13 9:43AM EDT120.0071.6775.2079.050.00-21,829238.67%
JPM240621C001250002024-06-14 3:59PM EDT125.0071.5070.2573.90+2.68+3.89%32,332207.03%
JPM240621C001300002024-06-07 3:17PM EDT130.0070.3564.9069.000.00-323,339339.65%
JPM240621C001350002024-06-14 2:58PM EDT135.0058.4760.3064.000.00-16585191.80%
JPM240621C001400002024-06-18 12:42PM EDT140.0057.3055.2558.95+2.19+3.97%2899166.02%
JPM240621C001450002024-06-18 2:07PM EDT145.0051.6650.3053.95+1.59+3.18%192,560155.47%
JPM240621C001500002024-06-18 3:33PM EDT150.0046.8145.3048.95+1.21+2.65%23,552140.23%
JPM240621C001550002024-06-18 3:11PM EDT155.0041.6240.3043.75+2.26+5.74%45,409102.34%
JPM240621C001600002024-06-18 1:32PM EDT160.0036.2535.2038.80+0.64+1.80%236,68850.00%
JPM240621C001650002024-06-18 3:20PM EDT165.0031.7630.3034.05+1.31+4.30%2485,610101.95%
JPM240621C001700002024-06-18 1:59PM EDT170.0026.6325.6029.05+1.13+4.43%465,48997.85%
JPM240621C001750002024-06-18 3:46PM EDT175.0021.8920.9522.80+1.49+7.30%326,297101.51%
JPM240621C001775002024-06-17 1:53PM EDT177.5017.5318.1521.350.00-5314270.02%
JPM240621C001800002024-06-18 2:47PM EDT180.0016.7415.9518.25+1.16+7.45%1,5168,43652.54%
JPM240621C001825002024-06-18 11:19AM EDT182.5014.7013.7015.60+3.95+36.74%24081.69%
JPM240621C001850002024-06-18 3:51PM EDT185.0011.9011.3013.25+1.83+18.17%1464,97675.10%
JPM240621C001875002024-06-18 3:52PM EDT187.509.307.7511.25+1.22+15.10%101874.37%
JPM240621C001900002024-06-18 3:55PM EDT190.007.406.558.45+2.30+45.10%52910,17757.40%
JPM240621C001925002024-06-18 3:56PM EDT192.505.003.955.00+2.00+66.67%6192,08728.27%
JPM240621C001950002024-06-18 3:58PM EDT195.002.612.252.80+1.13+76.35%2,4539,72322.66%
JPM240621C001975002024-06-18 3:59PM EDT197.500.990.991.14+0.40+67.80%6,0604,08019.29%
JPM240621C002000002024-06-18 3:59PM EDT200.000.250.240.30+0.07+38.89%10,57718,13017.77%
JPM240621C002025002024-06-18 3:59PM EDT202.500.060.000.070.00-2,6043,62718.46%
JPM240621C002050002024-06-18 3:54PM EDT205.000.030.020.04+0.01+50.00%1,1364,24422.46%
JPM240621C002075002024-06-18 3:59PM EDT207.500.010.010.02-0.02-66.67%1812,13525.39%
JPM240621C002100002024-06-18 3:23PM EDT210.000.020.010.02+0.01+100.00%57427,32830.47%
JPM240621C002125002024-06-18 3:20PM EDT212.500.010.000.010.00-1371,95232.81%
JPM240621C002150002024-06-18 3:57PM EDT215.000.010.000.020.00-5261,15539.84%
JPM240621C002175002024-06-17 2:17PM EDT217.500.010.000.230.00-639757.13%
JPM240621C002200002024-06-18 1:37PM EDT220.000.010.000.010.00-254,83545.31%
JPM240621C002225002024-06-13 11:24AM EDT222.500.010.000.010.00-3040150.00%
JPM240621C002250002024-05-28 11:46AM EDT225.000.040.000.010.00-15650.00%
JPM240621C002275002024-05-22 10:20AM EDT227.500.090.000.010.00--46953.13%
JPM240621C002300002024-06-18 3:38PM EDT230.000.010.000.01-0.01-50.00%137,14257.81%
JPM240621C002350002024-05-31 2:31PM EDT235.000.040.001.270.00-11125.39%
JPM240621C002400002024-05-31 11:49AM EDT240.000.030.000.750.00-4220123.14%
JPM240621C002500002024-06-03 2:42PM EDT250.000.010.001.010.00-61,092151.17%
JPM240621C002550002024-06-03 2:41PM EDT255.000.010.000.750.00-66152.64%
JPM240621C002600002024-05-24 9:30AM EDT260.000.020.000.010.00-107096.88%
JPM240621C002650002024-06-03 10:19AM EDT265.000.010.000.010.00-117158103.13%
JPM240621C002700002024-05-20 9:30AM EDT270.000.020.000.750.00-316179.49%
JPM240621C002750002024-05-31 3:11PM EDT275.000.010.000.020.00-3030121.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240621P000550002024-06-10 3:50PM EDT55.000.010.000.010.00-143,200425.00%
JPM240621P000600002024-05-09 1:05PM EDT60.000.010.000.010.00-3337393.75%
JPM240621P000650002024-04-12 2:23PM EDT65.000.160.000.110.00-50966459.38%
JPM240621P000700002024-05-01 12:23PM EDT70.000.080.000.130.00-1736437.50%
JPM240621P000750002024-06-03 11:11AM EDT75.000.010.000.010.00-4469325.00%
JPM240621P000800002024-06-03 12:11PM EDT80.000.010.000.210.00-11,937404.69%
JPM240621P000850002024-05-06 12:47PM EDT85.000.010.000.120.00-20648356.25%
JPM240621P000900002024-05-01 12:23PM EDT90.000.110.000.840.00-1664429.49%
JPM240621P000950002024-06-17 11:11AM EDT95.000.010.000.050.00-801,439284.38%
JPM240621P001000002024-06-13 3:03PM EDT100.000.010.000.010.00-61,424231.25%
JPM240621P001050002024-05-20 12:12PM EDT105.000.010.000.010.00-203,141218.75%
JPM240621P001100002024-06-12 2:44PM EDT110.000.010.000.010.00-63,909200.00%
JPM240621P001150002024-05-29 2:31PM EDT115.000.010.000.010.00-110,683187.50%
JPM240621P001200002024-06-14 11:17AM EDT120.000.010.000.010.00-1,10013,981175.00%
JPM240621P001250002024-06-14 10:47AM EDT125.000.010.000.010.00-2514,535159.38%
JPM240621P001300002024-06-18 1:52PM EDT130.000.010.000.010.00-112,708143.75%
JPM240621P001350002024-06-13 3:27PM EDT135.000.010.000.020.00-2515,993142.19%
JPM240621P001400002024-06-14 9:37AM EDT140.000.010.000.030.00-2505,384134.38%
JPM240621P001450002024-06-14 11:28AM EDT145.000.020.000.030.00-15,376121.88%
JPM240621P001500002024-06-18 1:49PM EDT150.000.020.000.040.00-24,969112.50%
JPM240621P001550002024-06-17 9:48AM EDT155.000.010.000.010.00-18,75487.50%
JPM240621P001600002024-06-18 3:37PM EDT160.000.010.000.010.00-1211,92378.13%
JPM240621P001650002024-06-18 9:52AM EDT165.000.010.000.010.00-504,89465.63%
JPM240621P001675002024-06-18 2:22PM EDT167.500.010.001.260.00-10116121.78%
JPM240621P001700002024-06-18 1:33PM EDT170.000.010.000.020.00-184,91859.38%
JPM240621P001725002024-06-17 3:42PM EDT172.500.020.010.080.00-14615764.84%
JPM240621P001750002024-06-18 3:29PM EDT175.000.010.010.20-0.01-50.00%25212,52866.60%
JPM240621P001775002024-06-18 3:14PM EDT177.500.010.010.51-0.02-66.67%2182670.61%
JPM240621P001800002024-06-18 3:44PM EDT180.000.010.020.03-0.03-75.00%3,53910,57843.75%
JPM240621P001825002024-06-18 3:20PM EDT182.500.020.020.24-0.03-60.00%3173854.20%
JPM240621P001850002024-06-18 3:55PM EDT185.000.030.030.04-0.05-62.50%1156,09833.40%
JPM240621P001875002024-06-18 3:22PM EDT187.500.050.040.05-0.07-58.33%1321,36828.13%
JPM240621P001900002024-06-18 3:59PM EDT190.000.060.050.09-0.18-75.00%1,10911,71424.32%
JPM240621P001925002024-06-18 3:59PM EDT192.500.120.110.16-0.46-79.31%1,3583,02619.68%
JPM240621P001950002024-06-18 3:59PM EDT195.000.440.200.44-1.06-70.67%4,1745,78516.65%
JPM240621P001975002024-06-18 3:59PM EDT197.501.330.721.40-1.40-51.28%7481,98415.87%
JPM240621P002000002024-06-18 3:34PM EDT200.003.452.804.35-1.67-32.62%1555,07535.89%
JPM240621P002025002024-06-18 1:34PM EDT202.506.404.156.55-1.33-17.21%117342.09%
JPM240621P002050002024-06-18 3:11PM EDT205.008.526.008.65-1.49-14.89%22643.56%
JPM240621P002075002024-06-18 9:55AM EDT207.509.979.0012.40-5.23-34.41%2077.54%
JPM240621P002100002024-06-17 2:58PM EDT210.0015.5512.2513.850.00-68665.04%
JPM240621P002125002024-06-07 3:25PM EDT212.5012.5113.5016.450.00-2075.54%
JPM240621P002150002024-06-17 2:58PM EDT215.0019.1516.4019.150.00-51088.38%
JPM240621P002175002024-05-23 2:37PM EDT217.5020.8318.8521.950.00--0103.42%
JPM240621P002200002024-06-13 3:59PM EDT220.0026.3021.2024.300.00-66107.42%
JPM240621P002225002024-06-10 3:46PM EDT222.5023.0723.8027.650.00-4076.07%
JPM240621P002300002024-05-20 12:16PM EDT230.0028.2231.4034.800.00-21081.25%
JPM240621P002400002024-05-29 12:31PM EDT240.0042.3741.1044.800.00-30176.07%
JPM240621P002500002024-05-22 3:40PM EDT250.0051.4551.0554.800.00--0200.78%