UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.60+0.55 (+0.26%)
As of 11:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240816C000900002024-07-09 9:44AM EDT90.00116.55121.55122.250.00--1170.70%
JPM240816C000950002024-05-17 10:34AM EDT95.00109.8098.6599.550.00-1000.00%
JPM240816C001000002024-07-03 10:41AM EDT100.00108.31111.65112.500.00-30155.76%
JPM240816C001200002024-04-05 1:02PM EDT120.0079.5669.3572.150.00-200.00%
JPM240816C001250002024-02-26 3:24PM EDT125.0059.9673.2576.650.00-210.00%
JPM240816C001300002024-07-11 9:57AM EDT130.0076.5881.8082.450.00-21108.25%
JPM240816C001350002024-07-03 11:59AM EDT135.0073.0576.8077.550.00-100101.95%
JPM240816C001400002024-06-05 10:05AM EDT140.0059.2866.4566.900.00-110.00%
JPM240816C001450002024-06-21 11:52AM EDT145.0049.9066.8067.600.00-5588.70%
JPM240816C001500002024-07-01 10:24AM EDT150.0056.2561.7062.550.00-2381.23%
JPM240816C001550002024-07-03 11:21AM EDT155.0053.2056.9057.550.00-2376.12%
JPM240816C001600002024-07-11 9:53AM EDT160.0046.5551.9552.650.00-507070.70%
JPM240816C001650002024-07-05 9:46AM EDT165.0042.8046.8047.600.00-213363.48%
JPM240816C001700002024-07-15 1:06PM EDT170.0041.0741.9542.850.00-215159.41%
JPM240816C001750002024-07-15 10:06AM EDT175.0033.8337.3037.800.00-41,12154.65%
JPM240816C001800002024-07-16 11:02AM EDT180.0033.0532.3032.80+4.35+15.16%543150.49%
JPM240816C001850002024-07-15 9:54AM EDT185.0023.9827.3027.900.00-292344.95%
JPM240816C001900002024-07-15 11:43AM EDT190.0022.0022.4523.050.00-3899439.58%
JPM240816C001950002024-07-16 10:26AM EDT195.0017.0017.6518.30+0.35+2.10%43,08934.50%
JPM240816C002000002024-07-16 11:14AM EDT200.0013.4013.1513.40+1.40+11.67%936,73728.17%
JPM240816C002050002024-07-16 11:17AM EDT205.008.909.109.30+0.70+8.54%1353,14224.83%
JPM240816C002100002024-07-16 11:15AM EDT210.005.705.755.90+0.70+14.00%7495,42222.52%
JPM240816C002150002024-07-16 11:21AM EDT215.003.253.253.35+0.54+19.57%1,9593,67120.92%
JPM240816C002200002024-07-16 11:20AM EDT220.001.671.671.71+0.37+28.24%4,17414,04520.01%
JPM240816C002250002024-07-16 11:12AM EDT225.000.780.770.80+0.21+36.84%1671,59219.59%
JPM240816C002300002024-07-16 11:14AM EDT230.000.370.360.36+0.09+32.14%5642,01219.61%
JPM240816C002350002024-07-15 1:36PM EDT235.000.140.170.180.00-5422220.31%
JPM240816C002400002024-07-15 3:56PM EDT240.000.090.090.100.00-1219821.34%
JPM240816C002450002024-07-16 10:54AM EDT245.000.060.050.060.00-117322.46%
JPM240816C002500002024-07-15 2:36PM EDT250.000.130.030.050.00-1217224.41%
JPM240816C002550002024-07-10 3:54PM EDT255.000.060.010.280.00--134.47%
JPM240816C002600002024-06-21 12:10PM EDT260.000.040.010.280.00-602437.31%
JPM240816C002650002024-06-21 12:11PM EDT265.000.030.010.270.00-60139.80%
JPM240816C002700002024-05-28 1:53PM EDT270.000.050.010.100.00-1236.72%
JPM240816C002800002024-07-12 10:04AM EDT280.000.070.000.070.00-303239.55%
JPM240816C002900002024-07-05 10:05AM EDT290.000.050.000.260.00-1151.95%
JPM240816C002950002024-07-10 3:54PM EDT295.000.030.000.020.00-11440.23%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240816P000900002024-02-23 1:53PM EDT90.000.070.000.210.00-55116.41%
JPM240816P000950002024-05-01 2:49PM EDT95.000.020.002.020.00--1153.32%
JPM240816P001000002024-05-02 9:52AM EDT100.000.040.000.150.00-4499.22%
JPM240816P001100002024-07-01 3:28PM EDT110.000.030.000.100.00-133583.59%
JPM240816P001150002024-06-03 11:26AM EDT115.000.120.000.140.00-1081.05%
JPM240816P001200002024-06-28 10:38AM EDT120.000.050.000.250.00-35681.25%
JPM240816P001250002024-06-21 11:48AM EDT125.000.060.000.100.00-34868.16%
JPM240816P001300002024-07-08 1:55PM EDT130.000.020.000.070.00-405960.94%
JPM240816P001350002024-06-14 9:47AM EDT135.000.100.000.120.00-421760.16%
JPM240816P001400002024-07-12 10:53AM EDT140.000.030.010.070.00-31,67753.13%
JPM240816P001450002024-07-12 11:15AM EDT145.000.080.000.150.00-13,77652.64%
JPM240816P001500002024-07-11 2:21PM EDT150.000.030.000.100.00-111,18950.10%
JPM240816P001550002024-07-12 10:54AM EDT155.000.020.020.270.00-235752.93%
JPM240816P001600002024-07-12 2:24PM EDT160.000.050.030.150.00-346043.95%
JPM240816P001650002024-07-16 9:30AM EDT165.000.050.020.28+0.01+25.00%13,13743.80%
JPM240816P001700002024-07-16 9:36AM EDT170.000.050.050.08-0.01-16.67%53,60332.32%
JPM240816P001750002024-07-16 11:17AM EDT175.000.080.080.09-0.01-11.11%51,38128.96%
JPM240816P001800002024-07-15 3:29PM EDT180.000.150.120.13+0.03+25.00%51,36226.51%
JPM240816P001850002024-07-16 11:02AM EDT185.000.170.180.19-0.02-10.53%2912,50624.02%
JPM240816P001900002024-07-16 11:16AM EDT190.000.290.270.290.00-262,87121.58%
JPM240816P001950002024-07-16 11:16AM EDT195.000.480.460.48-0.03-5.88%3005,22819.34%
JPM240816P002000002024-07-16 11:15AM EDT200.000.880.870.88-0.12-12.00%2814,09717.43%
JPM240816P002050002024-07-16 11:10AM EDT205.001.651.701.74-0.37-18.32%1861,97015.98%
JPM240816P002100002024-07-16 11:12AM EDT210.003.283.253.35-0.52-13.68%16575914.67%
JPM240816P002150002024-07-16 11:02AM EDT215.005.555.805.90-1.15-17.16%1133712.89%
JPM240816P002200002024-07-16 11:00AM EDT220.009.009.009.45-1.28-12.45%474967.76%
JPM240816P002250002024-07-16 10:14AM EDT225.0015.6413.3514.00+0.34+2.22%4200.00%
JPM240816P002300002024-07-15 12:43PM EDT230.0019.7018.1018.750.00-100.00%
JPM240816P002400002024-07-09 3:42PM EDT240.0031.6228.0029.000.00-800.00%
JPM240816P002450002024-07-09 3:42PM EDT245.0036.6433.1533.950.00--00.00%
JPM240816P002500002024-06-12 2:13PM EDT250.0057.3544.4546.850.00-181074.23%
JPM240816P002600002024-07-09 3:42PM EDT260.0051.6548.0048.950.00-400.00%
JPM240816P002650002024-07-09 3:42PM EDT265.0056.6753.0054.000.00--00.00%
JPM240816P002700002024-06-28 10:56AM EDT270.0068.8258.2059.150.00-300.00%
JPM240816P002800002024-06-13 3:33PM EDT280.0086.2573.0075.650.00-312091.46%