UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
210.05+5.11 (+2.49%)
At close: 04:00PM EDT
210.27 +0.22 (+0.10%)
After hours: 05:36PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240719C000900002024-07-02 12:21PM EDT90.00116.50118.25121.700.00-10452.64%
JPM240719C001000002024-06-06 9:50AM EDT100.0098.15104.20105.550.00-100.00%
JPM240719C001100002024-07-03 12:16PM EDT110.0098.5099.10101.650.00-5,2001266.41%
JPM240719C001200002024-06-24 10:59AM EDT120.0079.0588.2592.150.00-10209.77%
JPM240719C001250002024-03-28 10:27AM EDT125.0075.2669.3571.400.00-120.00%
JPM240719C001300002024-07-03 12:09PM EDT130.0078.0078.3082.050.00-490178.13%
JPM240719C001350002024-07-02 10:52AM EDT135.0070.8473.4076.900.00-10160.94%
JPM240719C001400002024-07-03 11:59AM EDT140.0068.2568.3572.200.00-50166.41%
JPM240719C001450002024-07-03 11:59AM EDT145.0063.4063.3067.250.00-50153.52%
JPM240719C001500002024-07-05 10:52AM EDT150.0056.2258.3562.150.00-314138.67%
JPM240719C001550002024-07-08 9:39AM EDT155.0051.9653.3557.150.00-440126.76%
JPM240719C001600002024-07-09 11:15AM EDT160.0047.8048.3552.200.00-1553117.38%
JPM240719C001650002024-07-03 12:56PM EDT165.0043.6043.3547.200.00-2,0610105.86%
JPM240719C001700002024-07-15 11:52AM EDT170.0040.4039.1041.65+2.15+5.62%55100.88%
JPM240719C001725002024-07-09 12:06PM EDT172.5036.6535.8539.700.00--189.06%
JPM240719C001750002024-07-15 10:06AM EDT175.0033.0333.3037.20+2.78+9.19%41581.84%
JPM240719C001800002024-07-15 9:55AM EDT180.0028.3329.2531.45+3.18+12.64%421776.47%
JPM240719C001825002024-07-03 11:59AM EDT182.5025.4025.8529.850.00-5070.80%
JPM240719C001850002024-07-15 11:40AM EDT185.0025.6024.3525.80+7.10+38.38%5425380.18%
JPM240719C001875002024-07-05 12:57PM EDT187.5017.9321.8024.050.00-3362.40%
JPM240719C001900002024-07-15 3:07PM EDT190.0020.4019.1021.50+5.70+38.78%11874751.95%
JPM240719C001925002024-07-15 11:33AM EDT192.5017.7016.5519.00+3.85+27.80%811974.37%
JPM240719C001950002024-07-15 3:08PM EDT195.0015.2514.8016.55+5.25+52.50%806,01051.17%
JPM240719C001975002024-07-15 1:06PM EDT197.5012.8111.7014.00+4.93+62.56%3966459.28%
JPM240719C002000002024-07-15 3:56PM EDT200.0010.359.3510.90+4.90+89.91%4356,49442.11%
JPM240719C002025002024-07-15 3:55PM EDT202.508.056.958.00+4.37+118.75%43872428.03%
JPM240719C002050002024-07-15 3:58PM EDT205.005.625.305.70+3.42+155.45%2,8165,88224.41%
JPM240719C002075002024-07-15 3:52PM EDT207.503.613.403.70+2.48+219.47%5,3353,52722.49%
JPM240719C002100002024-07-15 3:59PM EDT210.001.901.851.96+1.33+233.33%16,21913,43919.73%
JPM240719C002125002024-07-15 3:59PM EDT212.500.880.860.94+0.63+252.00%8,4625,25219.48%
JPM240719C002150002024-07-15 3:59PM EDT215.000.360.350.40+0.22+157.14%6,2195,06119.68%
JPM240719C002175002024-07-15 3:59PM EDT217.500.150.140.16+0.09+150.00%1,8591,56320.31%
JPM240719C002200002024-07-15 3:57PM EDT220.000.070.060.08+0.03+75.00%2,1855,30422.07%
JPM240719C002225002024-07-15 3:09PM EDT222.500.050.040.05+0.02+66.67%5242,77924.41%
JPM240719C002250002024-07-15 3:55PM EDT225.000.020.020.03-0.01-33.33%16178526.37%
JPM240719C002275002024-07-15 10:42AM EDT227.500.010.000.030.00-26332929.88%
JPM240719C002300002024-07-15 3:54PM EDT230.000.010.000.020.00-3401,86231.64%
JPM240719C002325002024-07-15 10:58AM EDT232.500.010.000.01-0.06-85.71%37425432.81%
JPM240719C002350002024-07-15 11:55AM EDT235.000.010.000.010.00-2245735.94%
JPM240719C002400002024-07-15 11:55AM EDT240.000.010.000.010.00-544541.41%
JPM240719C002450002024-07-09 2:45PM EDT245.000.030.000.010.00-334946.88%
JPM240719C002500002024-07-15 3:33PM EDT250.000.010.000.01-0.02-66.67%1241150.00%
JPM240719C002600002024-07-05 10:05AM EDT260.000.040.000.090.00-112273.83%
JPM240719C002650002024-07-10 12:03PM EDT265.000.01-1.270.00--2137.74%
JPM240719C002700002024-07-08 11:51AM EDT270.000.010.000.050.00-2319079.69%
JPM240719C002750002024-07-08 9:34AM EDT275.000.01-1.280.00--1153.96%
JPM240719C002800002024-07-05 3:02PM EDT280.000.010.000.060.00-121691.80%
JPM240719C002900002024-06-28 1:09PM EDT290.000.010.000.090.00-5216106.25%
JPM240719C003000002024-07-05 10:03AM EDT300.000.020.000.100.00-192117.19%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240719P000900002024-07-05 10:28AM EDT90.000.010.000.010.00-22218.75%
JPM240719P000950002024-07-12 2:58PM EDT95.000.01-0.010.00--2218.75%
JPM240719P001000002024-02-22 10:51AM EDT100.000.150.020.210.00-28262.50%
JPM240719P001050002024-03-05 4:45PM EDT105.000.150.030.260.00-11253.91%
JPM240719P001100002024-07-10 9:30AM EDT110.000.050.000.010.00-1082168.75%
JPM240719P001150002024-07-05 10:28AM EDT115.000.010.000.010.00-155159.38%
JPM240719P001200002024-06-26 2:17PM EDT120.000.030.000.010.00-295150.00%
JPM240719P001250002024-07-11 9:31AM EDT125.000.020.000.010.00-346137.50%
JPM240719P001300002024-07-12 10:56AM EDT130.000.010.000.010.00-1108128.13%
JPM240719P001350002024-07-08 10:17AM EDT135.000.020.000.010.00-3449118.75%
JPM240719P001400002024-07-12 11:14AM EDT140.000.010.000.010.00-2344109.38%
JPM240719P001450002024-07-12 3:51PM EDT145.000.010.000.010.00-1648100.00%
JPM240719P001500002024-07-12 3:19PM EDT150.000.010.000.010.00-63,19493.75%
JPM240719P001550002024-07-11 1:37PM EDT155.000.030.000.010.00-54,06984.38%
JPM240719P001600002024-07-15 10:50AM EDT160.000.020.000.01+0.01+100.00%51,05575.00%
JPM240719P001650002024-07-15 12:39PM EDT165.000.050.000.01+0.04+400.00%23,49068.75%
JPM240719P001700002024-07-15 9:37AM EDT170.000.010.000.01-0.02-66.67%454,39659.38%
JPM240719P001725002024-07-15 12:14PM EDT172.500.010.000.01-0.01-50.00%1849756.25%
JPM240719P001750002024-07-15 1:10PM EDT175.000.010.000.02-0.02-66.67%7673,15756.25%
JPM240719P001775002024-07-15 11:16AM EDT177.500.010.000.01-0.02-66.67%5523951.56%
JPM240719P001800002024-07-15 1:44PM EDT180.000.020.010.02-0.01-33.33%9082,77450.00%
JPM240719P001825002024-07-15 1:53PM EDT182.500.010.000.40-0.02-66.67%3024065.72%
JPM240719P001850002024-07-15 3:26PM EDT185.000.020.010.09-0.02-50.00%13912,26152.93%
JPM240719P001875002024-07-15 11:19AM EDT187.500.030.010.03-0.04-57.14%590341.41%
JPM240719P001900002024-07-15 3:34PM EDT190.000.020.020.03-0.06-75.00%4733,87737.11%
JPM240719P001925002024-07-15 3:30PM EDT192.500.030.030.04-0.08-72.73%4297233.99%
JPM240719P001950002024-07-15 3:43PM EDT195.000.040.040.05-0.13-76.47%5617,51130.66%
JPM240719P001975002024-07-15 3:55PM EDT197.500.050.050.06-0.21-80.77%2341,33126.76%
JPM240719P002000002024-07-15 3:58PM EDT200.000.080.070.09-0.42-84.00%2,8509,42723.83%
JPM240719P002025002024-07-15 3:59PM EDT202.500.140.130.14-0.91-86.67%1,0821,58720.61%
JPM240719P002050002024-07-15 3:59PM EDT205.000.270.260.29-1.75-86.63%3,4862,09018.41%
JPM240719P002075002024-07-15 3:59PM EDT207.500.700.670.72-2.74-79.65%3,98996717.43%
JPM240719P002100002024-07-15 3:59PM EDT210.001.661.561.65-4.04-70.88%3,07859317.09%
JPM240719P002125002024-07-15 3:50PM EDT212.503.253.003.20-4.56-58.39%33020317.26%
JPM240719P002150002024-07-15 3:57PM EDT215.005.054.055.50-5.15-50.49%194022.07%
JPM240719P002175002024-07-15 3:58PM EDT217.507.455.458.00-3.49-31.90%242128.59%
JPM240719P002200002024-07-15 11:57AM EDT220.009.488.8011.05-4.12-30.29%38943.80%
JPM240719P002225002024-07-12 10:11AM EDT222.5019.0911.9513.050.00--041.36%
JPM240719P002250002024-07-15 10:38AM EDT225.0016.6013.6516.10-0.85-4.87%191057.18%
JPM240719P002300002024-07-15 10:08AM EDT230.0022.0018.6021.05-3.70-14.40%10067.87%
JPM240719P002350002024-07-09 9:38AM EDT235.0029.0024.4025.750.00---72.12%
JPM240719P002400002024-04-24 3:53PM EDT240.0047.1037.9540.000.00-10197.12%
JPM240719P002500002024-06-06 11:23AM EDT250.0053.0044.8045.800.00--1177.76%
JPM240719P002600002024-06-12 2:34PM EDT260.0067.1553.0055.650.00--0185.84%
JPM240719P002700002024-06-12 3:19PM EDT270.0077.8564.5066.850.00--0225.73%
JPM240719P002800002024-06-11 2:56PM EDT280.0085.7071.3574.350.00--0198.24%