UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
209.98-6.89 (-3.18%)
At close: 04:00PM EDT
209.98 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241115C001050002024-06-06 3:02PM EDT105.0092.80100.85103.300.00--10.00%
JPM241115C001200002024-06-05 12:23PM EDT120.0078.4084.9588.550.00--10.00%
JPM241115C001250002024-06-27 9:52AM EDT125.0074.3384.2088.400.00--157.32%
JPM241115C001300002024-07-03 11:19AM EDT130.0078.8080.9581.950.00-21354.96%
JPM241115C001350002024-07-12 10:27AM EDT135.0070.0275.6577.150.00-1750.94%
JPM241115C001400002024-07-02 2:16PM EDT140.0068.5571.2072.350.00--150.18%
JPM241115C001450002024-06-07 11:34AM EDT145.0057.1560.5064.150.00-550.00%
JPM241115C001500002024-07-17 10:05AM EDT150.0067.2561.4562.550.00-12047.62%
JPM241115C001550002024-07-02 12:36PM EDT155.0053.2756.6057.700.00-1744.78%
JPM241115C001600002024-07-18 10:53AM EDT160.0055.9051.4052.50+3.40+6.48%15140.29%
JPM241115C001650002024-07-05 10:36AM EDT165.0043.9047.0548.150.00-18239.65%
JPM241115C001700002024-07-17 3:57PM EDT170.0049.9642.3543.000.00-966735.53%
JPM241115C001750002024-07-18 9:44AM EDT175.0044.2037.7538.45+1.52+3.56%1655433.70%
JPM241115C001800002024-07-18 12:31PM EDT180.0034.3033.4034.05-5.60-14.04%376232.12%
JPM241115C001850002024-07-16 10:26AM EDT185.0029.5029.1529.950.00-331231.09%
JPM241115C001900002024-07-17 1:55PM EDT190.0031.1224.9025.150.00-259127.79%
JPM241115C001950002024-07-17 12:03PM EDT195.0022.4821.2021.95-4.82-17.66%153728.25%
JPM241115C002000002024-07-18 12:29PM EDT200.0017.7517.4517.70-5.34-23.13%1865025.63%
JPM241115C002050002024-07-18 12:09PM EDT205.0014.6014.2014.45-4.40-23.16%2651524.76%
JPM241115C002100002024-07-18 3:13PM EDT210.0011.6011.6011.75-4.21-26.63%291,75024.39%
JPM241115C002150002024-07-18 2:27PM EDT215.009.158.909.05-3.86-29.67%8690423.34%
JPM241115C002200002024-07-18 3:54PM EDT220.007.106.957.10-3.08-30.26%493,65623.14%
JPM241115C002250002024-07-18 3:21PM EDT225.005.205.055.20-2.77-34.76%421,30122.31%
JPM241115C002300002024-07-18 3:04PM EDT230.004.003.703.85-1.95-32.77%8086722.00%
JPM241115C002400002024-07-18 3:46PM EDT240.002.041.972.05-1.36-40.00%561,20521.73%
JPM241115C002500002024-07-17 2:08PM EDT250.001.850.951.010.00-812121.46%
JPM241115C002600002024-07-17 11:35AM EDT260.000.750.500.55-0.15-16.67%11621.94%
JPM241115C002700002024-07-18 9:49AM EDT270.000.330.290.33-0.20-37.74%84522.78%
JPM241115C002800002024-07-18 1:35PM EDT280.000.190.180.21-0.01-5.00%12023.73%
JPM241115C002900002024-07-17 3:31PM EDT290.000.220.110.150.00-16124.93%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241115P000850002024-02-23 4:27PM EDT85.000.200.010.260.00-1665.43%
JPM241115P000900002024-02-23 1:31PM EDT90.000.240.010.290.00-11762.40%
JPM241115P000950002024-06-26 10:26AM EDT95.000.240.000.470.00-14162.21%
JPM241115P001000002024-06-28 1:32PM EDT100.000.070.010.480.00-215458.89%
JPM241115P001050002024-07-02 9:30AM EDT105.000.100.010.500.00-56255.66%
JPM241115P001100002024-06-12 3:54PM EDT110.000.150.000.280.00-612152.93%
JPM241115P001150002024-05-17 11:51AM EDT115.000.210.180.250.00-85248.83%
JPM241115P001200002024-07-12 2:37PM EDT120.000.150.010.530.00-15551.44%
JPM241115P001250002024-07-17 11:47AM EDT125.000.080.060.550.00-68148.44%
JPM241115P001300002024-06-10 1:32PM EDT130.000.340.010.390.00-28642.68%
JPM241115P001350002024-07-03 9:58AM EDT135.000.200.200.24-0.06-23.08%78536.82%
JPM241115P001400002024-07-18 10:07AM EDT140.000.260.250.290.00-2311435.13%
JPM241115P001450002024-07-16 1:50PM EDT145.000.250.310.350.00-2010733.47%
JPM241115P001500002024-07-18 3:20PM EDT150.000.420.390.43+0.12+40.00%118231.93%
JPM241115P001550002024-07-10 3:34PM EDT155.000.520.490.530.00-514730.42%
JPM241115P001600002024-07-18 3:20PM EDT160.000.660.620.66+0.11+20.00%251928.97%
JPM241115P001650002024-07-18 3:14PM EDT165.000.850.780.82+0.29+51.79%1319227.52%
JPM241115P001700002024-07-18 2:54PM EDT170.001.051.011.06+0.25+31.25%1127026.31%
JPM241115P001750002024-07-18 1:23PM EDT175.001.261.321.38+0.20+18.87%786625.17%
JPM241115P001800002024-07-18 3:51PM EDT180.001.781.731.83+0.60+50.85%181,08824.18%
JPM241115P001850002024-07-18 3:28PM EDT185.002.502.402.47+0.88+54.32%1788023.40%
JPM241115P001900002024-07-18 2:48PM EDT190.003.153.103.25+0.97+44.50%1081,43822.46%
JPM241115P001950002024-07-18 2:31PM EDT195.004.254.154.30+1.32+45.05%422,18721.67%
JPM241115P002000002024-07-18 2:31PM EDT200.005.595.505.65+1.69+43.33%1351,34320.93%
JPM241115P002050002024-07-18 2:31PM EDT205.007.307.207.30+2.20+43.14%5143420.13%
JPM241115P002100002024-07-18 12:23PM EDT210.009.279.409.55+2.37+34.35%17276319.80%
JPM241115P002150002024-07-18 3:02PM EDT215.0011.7011.9012.05+2.90+32.95%13917719.13%
JPM241115P002200002024-07-18 12:05PM EDT220.0013.5014.8015.15+0.70+5.47%1,2815118.84%
JPM241115P002250002024-07-10 10:15AM EDT225.0020.3517.8518.600.00-2318.46%
JPM241115P002300002024-07-16 12:54PM EDT230.0019.8021.1022.300.00-39917.74%
JPM241115P002400002024-07-16 12:54PM EDT240.0028.1029.6531.000.00-3417.57%
JPM241115P002500002024-07-12 9:30AM EDT250.0046.6839.5041.050.00-1021.61%
JPM241115P002600002024-07-08 3:25PM EDT260.0055.8548.2050.750.00-40023.29%
JPM241115P002700002024-07-12 3:44PM EDT270.0065.7159.5060.900.00-2227.43%
JPM241115P002800002024-07-12 3:44PM EDT280.0075.7368.2072.350.00-2038.04%
JPM241115P002900002024-06-26 10:05AM EDT290.0094.2079.5080.850.00-10032.87%