UK markets close in 8 hours
Money

Best UK mortgage deals of the week

Find out the latest mortgage rates and deals from HSBC, NatWest, Santander, Barclays and more.

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
208.59-1.74 (-0.83%)
At close: 04:00PM EDT
209.00 +0.41 (+0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241220C000850002024-04-22 2:39PM EDT85.00105.77112.15116.100.00-100.00%
JPM241220C000900002024-06-24 3:21PM EDT90.00109.15118.65121.400.00-2180.03%
JPM241220C001000002024-04-22 10:02AM EDT100.0088.51100.60101.500.00-560.00%
JPM241220C001050002024-06-25 11:12AM EDT105.0094.900.000.000.00-100.00%
JPM241220C001100002024-01-23 12:52PM EDT110.0061.9573.4576.700.00-280.00%
JPM241220C001150002024-07-05 12:12PM EDT115.0092.000.000.000.00-1700.00%
JPM241220C001200002024-07-10 2:37PM EDT120.0089.400.000.000.00-7900.00%
JPM241220C001250002024-07-08 9:41AM EDT125.0083.850.000.000.00-400.00%
JPM241220C001300002024-07-05 12:14PM EDT130.0077.450.000.000.00-200.00%
JPM241220C001350002024-07-05 1:15PM EDT135.0072.150.000.000.00-400.00%
JPM241220C001400002024-07-12 10:27AM EDT140.0065.680.000.000.00-100.00%
JPM241220C001450002024-07-19 10:47AM EDT145.0068.800.000.000.00-1000.00%
JPM241220C001500002024-07-23 2:47PM EDT150.0063.750.000.000.00-100.00%
JPM241220C001550002024-07-18 10:50AM EDT155.0061.100.000.000.00-400.00%
JPM241220C001600002024-07-24 1:43PM EDT160.0053.910.000.000.00-500.00%
JPM241220C001650002024-07-19 9:30AM EDT165.0048.130.000.000.00-500.00%
JPM241220C001700002024-07-17 12:57PM EDT170.0051.000.000.000.00-2500.00%
JPM241220C001750002024-07-24 3:51PM EDT175.0038.400.000.000.00-100.00%
JPM241220C001800002024-07-24 1:52PM EDT180.0035.210.000.000.00-1000.00%
JPM241220C001850002024-07-17 3:30PM EDT185.0036.710.000.000.00-100.00%
JPM241220C001900002024-07-24 12:01PM EDT190.0027.620.000.000.00-100.00%
JPM241220C001950002024-07-24 3:45PM EDT195.0022.000.000.000.00-100.00%
JPM241220C002000002024-07-24 9:30AM EDT200.0019.450.000.000.00-200.00%
JPM241220C002050002024-07-24 2:06PM EDT205.0016.250.000.000.00-7100.00%
JPM241220C002100002024-07-24 3:45PM EDT210.0012.600.000.000.00-3100.39%
JPM241220C002150002024-07-24 3:56PM EDT215.0010.000.000.000.00-5401.56%
JPM241220C002200002024-07-24 3:48PM EDT220.008.000.000.000.00-7301.56%
JPM241220C002250002024-07-24 3:35PM EDT225.006.350.000.000.00-3103.13%
JPM241220C002300002024-07-24 3:37PM EDT230.004.850.000.000.00-303.13%
JPM241220C002400002024-07-24 3:56PM EDT240.002.620.000.000.00-9406.25%
JPM241220C002500002024-07-23 11:40AM EDT250.001.450.000.000.00-1306.25%
JPM241220C002600002024-07-23 11:52AM EDT260.000.760.000.000.00-106.25%
JPM241220C002700002024-07-18 2:15PM EDT270.000.510.000.000.00-2606.25%
JPM241220C002800002024-07-18 3:43PM EDT280.000.360.000.000.00-2012.50%
JPM241220C002900002024-07-24 10:51AM EDT290.000.210.000.000.00-70012.50%
JPM241220C003000002024-07-24 10:51AM EDT300.000.130.000.000.00-70012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM241220P000850002024-07-23 3:19PM EDT85.000.030.000.000.00-2025.00%
JPM241220P000900002024-04-17 9:32AM EDT90.000.280.050.240.00-11555.66%
JPM241220P000950002024-04-12 9:42AM EDT95.000.260.000.270.00-505151.86%
JPM241220P001000002024-07-03 9:30AM EDT100.000.090.000.000.00-10025.00%
JPM241220P001050002024-06-28 1:42PM EDT105.000.120.000.000.00-2025.00%
JPM241220P001100002024-07-19 11:41AM EDT110.000.480.000.000.00-2025.00%
JPM241220P001150002024-06-11 12:24PM EDT115.000.270.001.770.00-4522953.76%
JPM241220P001200002024-07-16 10:32AM EDT120.000.200.000.000.00-1012.50%
JPM241220P001250002024-07-19 12:56PM EDT125.000.220.000.000.00-2012.50%
JPM241220P001300002024-07-18 2:56PM EDT130.000.260.000.000.00-1012.50%
JPM241220P001350002024-07-24 2:17PM EDT135.000.350.000.000.00-1012.50%
JPM241220P001400002024-07-24 3:48PM EDT140.000.440.000.000.00-1012.50%
JPM241220P001450002024-07-22 2:48PM EDT145.000.470.000.000.00-2012.50%
JPM241220P001500002024-07-23 11:46AM EDT150.000.520.000.000.00-10012.50%
JPM241220P001550002024-07-24 3:54PM EDT155.000.810.000.000.00-20012.50%
JPM241220P001600002024-07-24 1:34PM EDT160.000.890.000.000.00-206.25%
JPM241220P001650002024-07-22 12:15PM EDT165.001.030.000.000.00-106.25%
JPM241220P001700002024-07-24 9:50AM EDT170.001.300.000.000.00-106.25%
JPM241220P001750002024-07-24 3:33PM EDT175.001.990.000.000.00-1306.25%
JPM241220P001800002024-07-24 11:59AM EDT180.002.200.000.000.00-106.25%
JPM241220P001850002024-07-24 11:00AM EDT185.002.880.000.000.00-103.13%
JPM241220P001900002024-07-24 2:22PM EDT190.003.980.000.000.00-303.13%
JPM241220P001950002024-07-23 3:00PM EDT195.004.500.000.000.00-1703.13%
JPM241220P002000002024-07-24 3:27PM EDT200.006.850.000.000.00-2401.56%
JPM241220P002050002024-07-24 3:00PM EDT205.008.500.000.000.00-4500.78%
JPM241220P002100002024-07-24 3:55PM EDT210.0011.200.000.000.00-5400.00%
JPM241220P002150002024-07-24 3:31PM EDT215.0013.300.000.000.00-1000.00%
JPM241220P002200002024-07-23 9:53AM EDT220.0015.130.000.000.00-100.00%
JPM241220P002250002024-07-16 1:12PM EDT225.0016.400.000.000.00-2300.00%
JPM241220P002300002024-07-24 3:46PM EDT230.0023.400.000.000.00-100.00%
JPM241220P002400002024-07-15 11:34AM EDT240.0030.100.000.000.00-500.00%
JPM241220P002500002024-06-24 3:17PM EDT250.0052.2039.6042.400.00-2019.86%
JPM241220P002600002024-06-25 11:14AM EDT260.0061.950.000.000.00-1000.00%
JPM241220P002700002024-06-25 3:31PM EDT270.0072.650.000.000.00-400.00%
JPM241220P002800002024-06-25 12:26PM EDT280.0082.650.000.000.00--00.00%