UK markets close in 4 hours 40 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
210.33+0.05 (+0.02%)
At close: 04:00PM EDT
209.89 -0.44 (-0.21%)
Pre-market: 06:48AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM250620C000700002024-05-21 3:49PM EDT70.00129.97126.50131.500.00-110.00%
JPM250620C000800002024-04-26 3:46PM EDT80.00114.53119.00123.500.00-130.00%
JPM250620C000850002023-08-29 3:37PM EDT85.0067.0064.6066.450.00--10.00%
JPM250620C000900002024-05-30 10:22AM EDT90.00110.28110.50115.500.00-1030.00%
JPM250620C000950002023-12-21 12:07PM EDT95.0074.1575.5080.500.00--00.00%
JPM250620C001000002024-07-01 10:33AM EDT100.00106.700.000.000.00-300.00%
JPM250620C001050002023-12-21 12:24PM EDT105.0065.3567.7070.500.00-210.00%
JPM250620C001100002024-02-22 11:10AM EDT110.0075.9187.1591.000.00-20280.00%
JPM250620C001150002024-07-03 11:50AM EDT115.0094.700.000.000.00-100.00%
JPM250620C001200002024-07-02 3:42PM EDT120.0090.850.000.000.00-230.00%
JPM250620C001250002024-07-02 3:42PM EDT125.0086.250.000.000.00-200.00%
JPM250620C001300002024-07-15 11:10AM EDT130.0082.850.000.000.00-2160.00%
JPM250620C001350002024-07-16 12:03PM EDT135.0080.900.000.000.00-100.00%
JPM250620C001400002024-07-12 3:13PM EDT140.0069.000.000.000.00-1900.00%
JPM250620C001450002024-07-23 11:46AM EDT145.0070.520.000.000.00-100.00%
JPM250620C001500002024-07-10 1:18PM EDT150.0063.030.000.000.00-200.00%
JPM250620C001550002024-07-19 2:37PM EDT155.0060.600.000.000.00-100.00%
JPM250620C001600002024-07-23 10:54AM EDT160.0056.600.000.000.00-200.00%
JPM250620C001650002024-07-12 3:12PM EDT165.0047.300.000.000.00-23730.00%
JPM250620C001700002024-07-19 2:36PM EDT170.0048.300.000.000.00-22,9010.00%
JPM250620C001750002024-07-23 11:48AM EDT175.0044.970.000.000.00-26470.00%
JPM250620C001800002024-07-22 3:33PM EDT180.0040.650.000.000.00-100.00%
JPM250620C001850002024-07-23 3:56PM EDT185.0036.240.000.000.00-156950.00%
JPM250620C001900002024-07-19 3:36PM EDT190.0032.750.000.000.00-15310.00%
JPM250620C001950002024-07-18 11:33AM EDT195.0030.700.000.000.00-52950.00%
JPM250620C002000002024-07-23 3:56PM EDT200.0026.090.000.000.00-179400.00%
JPM250620C002100002024-07-23 12:36PM EDT210.0020.450.000.000.00-222,4720.00%
JPM250620C002200002024-07-23 3:25PM EDT220.0015.500.000.000.00-622,5640.78%
JPM250620C002300002024-07-23 3:51PM EDT230.0011.360.000.000.00-6501.56%
JPM250620C002400002024-07-23 3:23PM EDT240.008.050.000.000.00-925173.13%
JPM250620C002500002024-07-23 10:30AM EDT250.005.750.000.000.00-59133.13%
JPM250620C002600002024-07-22 1:51PM EDT260.004.000.000.000.00-606.25%
JPM250620C002700002024-07-22 1:57PM EDT270.002.740.000.000.00-106.25%
JPM250620C002800002024-07-17 1:51PM EDT280.002.900.000.000.00-301346.25%
JPM250620C002900002024-07-19 9:59AM EDT290.001.560.000.000.00-206.25%
JPM250620C003000002024-07-22 10:21AM EDT300.000.960.000.000.00-4396.25%
JPM250620C003100002024-07-19 3:50PM EDT310.000.650.000.000.00-106.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM250620P000700002024-07-19 2:32PM EDT70.000.150.000.000.00-21,14525.00%
JPM250620P000750002024-05-29 9:39AM EDT75.000.230.002.290.00-13561.65%
JPM250620P000800002024-07-15 11:20AM EDT80.000.150.000.000.00-62625.00%
JPM250620P000850002024-06-28 12:17PM EDT85.000.220.000.000.00-1025.00%
JPM250620P000900002024-07-15 2:00PM EDT90.000.160.000.000.00-758812.50%
JPM250620P000950002024-07-02 1:25PM EDT95.000.280.000.000.00-519212.50%
JPM250620P001000002024-07-15 3:59PM EDT100.000.280.000.000.00-176012.50%
JPM250620P001050002024-07-03 12:34PM EDT105.000.380.000.000.00-55512.50%
JPM250620P001100002024-07-16 9:40AM EDT110.000.400.000.000.00-319712.50%
JPM250620P001150002024-07-18 1:36PM EDT115.000.500.000.000.00-1012.50%
JPM250620P001200002024-07-18 2:51PM EDT120.000.600.000.000.00-41,35812.50%
JPM250620P001250002024-07-09 10:39AM EDT125.000.800.000.000.00-2553612.50%
JPM250620P001300002024-07-03 11:33AM EDT130.000.910.000.000.00-55012.50%
JPM250620P001350002024-07-18 3:12PM EDT135.001.100.000.000.00-191,65312.50%
JPM250620P001400002024-07-23 2:02PM EDT140.001.260.000.000.00-207956.25%
JPM250620P001450002024-07-19 9:56AM EDT145.001.520.000.000.00-11,2366.25%
JPM250620P001500002024-07-22 3:39PM EDT150.001.790.000.000.00-12,7566.25%
JPM250620P001550002024-07-15 1:17PM EDT155.002.000.000.000.00-606.25%
JPM250620P001600002024-07-22 2:36PM EDT160.002.650.000.000.00-23726.25%
JPM250620P001650002024-07-01 3:47PM EDT165.003.600.000.000.00-1001,2906.25%
JPM250620P001700002024-07-23 9:59AM EDT170.003.750.000.000.00-256,3966.25%
JPM250620P001750002024-07-18 2:12PM EDT175.004.800.000.000.00-438653.13%
JPM250620P001800002024-07-22 10:17AM EDT180.005.600.000.000.00-203.13%
JPM250620P001850002024-07-22 1:37PM EDT185.006.350.000.000.00-503.13%
JPM250620P001900002024-07-23 10:45AM EDT190.007.550.000.000.00-103.13%
JPM250620P001950002024-07-22 9:46AM EDT195.008.950.000.000.00-61,2581.56%
JPM250620P002000002024-07-23 12:09PM EDT200.0010.270.000.000.00-91,7741.56%
JPM250620P002100002024-07-23 12:33PM EDT210.0014.340.000.000.00-2200.05%
JPM250620P002200002024-07-23 9:44AM EDT220.0019.750.000.000.00-11860.00%
JPM250620P002300002024-07-15 3:20PM EDT230.0024.870.000.000.00-6730.00%
JPM250620P002400002024-07-17 9:52AM EDT240.0029.900.000.000.00-100.00%
JPM250620P002500002024-07-22 1:11PM EDT250.0039.950.000.000.00-200.00%
JPM250620P002700002024-07-11 10:20AM EDT270.0063.000.000.000.00-200.00%
JPM250620P002800002024-06-24 3:54PM EDT280.0082.000.000.000.00-2400.00%
JPM250620P002900002024-06-25 10:04AM EDT290.0091.500.000.000.00--00.00%
JPM250620P003000002024-06-25 10:04AM EDT300.00101.500.000.000.00--00.00%