UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
209.78-0.20 (-0.10%)
At close: 04:00PM EDT
209.70 -0.08 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241018C001100002024-07-02 1:45PM EDT110.0097.8298.75103.250.00-1178.91%
JPM241018C001250002024-07-17 12:46PM EDT125.0093.9284.0088.200.00-1766.41%
JPM241018C001300002024-07-17 12:46PM EDT130.0088.9679.1583.450.00-1364.12%
JPM241018C001350002024-07-16 3:04PM EDT135.0079.3474.1578.500.00-1260.13%
JPM241018C001400002024-07-10 1:46PM EDT140.0069.3569.2073.450.00-11856.03%
JPM241018C001450002024-05-17 1:14PM EDT145.0061.4048.3551.150.00-190.00%
JPM241018C001500002024-07-16 12:08PM EDT150.0065.0059.5063.650.00-12250.02%
JPM241018C001550002024-07-18 9:58AM EDT155.0061.7454.6058.750.00-11758.34%
JPM241018C001600002024-07-09 11:06AM EDT160.0049.5049.7054.050.00-543455.26%
JPM241018C001650002024-07-11 1:22PM EDT165.0044.8044.8049.150.00-16851.26%
JPM241018C001700002024-07-17 12:51PM EDT170.0049.7040.0544.200.00-1444347.06%
JPM241018C001750002024-07-18 11:03AM EDT175.0041.0037.0038.050.00-220938.13%
JPM241018C001800002024-07-18 3:12PM EDT180.0032.9331.4034.750.00-3066540.34%
JPM241018C001850002024-07-18 2:44PM EDT185.0028.4527.8528.850.00-276732.87%
JPM241018C001900002024-07-18 11:36AM EDT190.0024.6523.5025.80-0.55-2.18%157334.66%
JPM241018C001950002024-07-18 3:52PM EDT195.0020.0519.6020.000.00-593827.65%
JPM241018C002000002024-07-19 2:05PM EDT200.0016.0015.6516.50-0.15-0.93%63,46726.92%
JPM241018C002050002024-07-19 3:36PM EDT205.0012.5012.1512.75-0.24-1.88%571,05624.79%
JPM241018C002100002024-07-19 3:39PM EDT210.009.409.4511.60-0.33-3.39%852,62028.18%
JPM241018C002150002024-07-19 3:32PM EDT215.007.146.957.10+0.16+2.29%1431,90622.54%
JPM241018C002200002024-07-19 3:54PM EDT220.004.854.955.05-0.34-6.55%1053,31421.81%
JPM241018C002250002024-07-19 3:40PM EDT225.003.403.403.50-0.10-2.86%871,64521.31%
JPM241018C002300002024-07-19 3:28PM EDT230.002.382.272.35+0.05+2.15%1113,44020.92%
JPM241018C002400002024-07-19 11:50AM EDT240.001.070.961.01+0.07+7.00%352,59320.59%
JPM241018C002500002024-07-18 11:34AM EDT250.000.520.420.450.00-921620.95%
JPM241018C002600002024-07-19 12:04PM EDT260.000.240.200.23-0.03-11.11%557921.88%
JPM241018C002700002024-07-17 3:23PM EDT270.000.250.110.140.00-163723.24%
JPM241018C002800002024-07-18 12:01PM EDT280.000.090.070.090.00-202424.61%
JPM241018C002900002024-07-18 3:21PM EDT290.000.080.030.460.00-104234.28%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241018P000850002024-07-17 1:44PM EDT85.000.030.000.090.00-2267.19%
JPM241018P000900002024-02-16 10:42AM EDT90.000.250.000.300.00-46372.27%
JPM241018P000950002024-07-01 11:00AM EDT95.000.040.002.160.00-119392.26%
JPM241018P001000002024-04-23 3:54PM EDT100.000.150.000.000.00-2025.00%
JPM241018P001050002024-07-09 1:47PM EDT105.000.030.000.300.00-207159.96%
JPM241018P001100002024-07-12 12:40PM EDT110.000.050.000.110.00-20024150.00%
JPM241018P001150002024-07-11 11:33AM EDT115.000.040.002.210.00-24572.73%
JPM241018P001200002024-06-24 11:53AM EDT120.000.170.002.230.00-710268.41%
JPM241018P001250002024-07-16 2:10PM EDT125.000.030.002.250.00-14064.23%
JPM241018P001300002024-07-01 9:50AM EDT130.000.130.160.190.00-16244.34%
JPM241018P001350002024-07-19 1:02PM EDT135.000.150.200.22+0.04+36.36%113742.09%
JPM241018P001400002024-07-18 2:15PM EDT140.000.150.230.260.00-5033439.99%
JPM241018P001450002024-07-17 3:25PM EDT145.000.160.280.300.00-201,32737.74%
JPM241018P001500002024-07-19 1:40PM EDT150.000.280.330.35+0.08+40.00%624935.65%
JPM241018P001550002024-07-12 10:35AM EDT155.000.350.390.42+0.05+16.67%225433.69%
JPM241018P001600002024-07-19 1:40PM EDT160.000.420.470.50+0.13+44.83%185331.71%
JPM241018P001650002024-07-18 1:44PM EDT165.000.480.570.600.00-136029.75%
JPM241018P001700002024-07-18 9:58AM EDT170.000.680.710.75+0.24+54.55%1040528.03%
JPM241018P001750002024-07-19 1:47PM EDT175.000.880.920.96+0.31+54.39%41,13926.44%
JPM241018P001800002024-07-19 1:46PM EDT180.001.151.211.26+0.02+1.77%132,76524.99%
JPM241018P001850002024-07-19 3:54PM EDT185.001.701.641.70+0.15+9.68%784123.74%
JPM241018P001900002024-07-19 12:29PM EDT190.002.242.272.31-0.02-0.88%81,02522.56%
JPM241018P001950002024-07-19 2:02PM EDT195.003.073.153.20-0.05-1.60%441,85121.61%
JPM241018P002000002024-07-19 3:55PM EDT200.004.504.304.40+0.25+5.88%731,93220.71%
JPM241018P002050002024-07-19 3:51PM EDT205.006.105.906.00+0.05+0.83%2482119.90%
JPM241018P002100002024-07-19 3:58PM EDT210.008.157.908.00+0.05+0.62%8783018.99%
JPM241018P002150002024-07-19 1:33PM EDT215.0010.3510.3510.85-0.05-0.48%5169718.96%
JPM241018P002200002024-07-18 3:40PM EDT220.0013.2013.1015.600.00-22943222.67%
JPM241018P002250002024-07-17 12:38PM EDT225.0012.2016.4517.500.00-135617.63%
JPM241018P002300002024-07-17 2:30PM EDT230.0015.8220.4521.400.00-248216.53%
JPM241018P002400002024-07-18 1:58PM EDT240.0030.1528.2032.500.00-5526.25%
JPM241018P002500002024-07-08 2:21PM EDT250.0045.2038.1042.500.00-1031.23%
JPM241018P002600002024-07-18 3:36PM EDT260.0050.2148.3052.500.00-1135.79%
JPM241018P002700002024-07-18 3:36PM EDT270.0060.1058.1562.500.00-1140.02%
JPM241018P002800002024-07-18 3:36PM EDT280.0070.2368.1572.500.00-2043.97%
JPM241018P002900002024-06-24 1:34PM EDT290.0092.4578.1582.500.00--047.68%