UK markets close in 2 hours 32 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
191.53-2.83 (-1.46%)
At close: 04:00PM EDT
192.15 +0.62 (+0.32%)
Pre-market: 08:58AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM260116C000700002024-06-06 12:22PM EDT70.00125.680.000.000.00-1120.00%
JPM260116C000750002023-12-14 4:00PM EDT75.0090.0092.5597.400.00-340.00%
JPM260116C000800002024-06-05 3:45PM EDT80.00117.620.000.000.00-2160.00%
JPM260116C000850002024-02-14 4:36PM EDT85.0092.60104.00109.000.00-676945.14%
JPM260116C000900002024-01-25 2:18PM EDT90.0084.0094.0098.500.00-11200.00%
JPM260116C000950002023-12-04 4:00PM EDT95.0066.5077.9581.200.00-100.00%
JPM260116C001000002024-06-11 2:35PM EDT100.0097.000.000.000.00-6390.00%
JPM260116C001050002024-05-31 11:12AM EDT105.0096.900.000.000.00-150.00%
JPM260116C001100002024-05-16 11:01AM EDT110.0097.130.000.000.00-5450.00%
JPM260116C001150002024-05-21 2:49PM EDT115.0087.870.000.000.00-13500.00%
JPM260116C001200002024-05-21 2:49PM EDT120.0083.570.000.000.00-13370.00%
JPM260116C001250002024-05-15 10:24AM EDT125.0081.650.000.000.00-1570.00%
JPM260116C001300002024-05-03 10:53AM EDT130.0067.7977.9080.950.00-36952.95%
JPM260116C001350002024-06-11 1:15PM EDT135.0066.350.000.000.00-6840.00%
JPM260116C001400002024-06-12 2:40PM EDT140.0060.300.000.000.00-111730.00%
JPM260116C001450002024-05-30 3:03PM EDT145.0063.610.000.000.00-21370.00%
JPM260116C001500002024-06-12 9:49AM EDT150.0054.250.000.000.00-11910.00%
JPM260116C001550002024-05-20 3:58PM EDT155.0052.660.000.000.00-82050.00%
JPM260116C001600002024-06-12 2:52PM EDT160.0045.000.000.000.00-19000.00%
JPM260116C001650002024-06-12 3:27PM EDT165.0041.420.000.000.00-63230.00%
JPM260116C001700002024-06-12 2:35PM EDT170.0038.700.000.000.00-235010.00%
JPM260116C001750002024-06-12 1:25PM EDT175.0035.700.000.000.00-199250.00%
JPM260116C001800002024-06-12 2:00PM EDT180.0032.280.000.000.00-87450.00%
JPM260116C001850002024-06-12 2:02PM EDT185.0029.500.000.000.00-24540.00%
JPM260116C001900002024-06-12 3:22PM EDT190.0026.400.000.000.00-34210.00%
JPM260116C001950002024-06-12 9:39AM EDT195.0024.900.000.000.00-68100.39%
JPM260116C002000002024-06-12 3:31PM EDT200.0020.980.000.000.00-973,3190.78%
JPM260116C002100002024-06-12 2:44PM EDT210.0016.600.000.000.00-107641.56%
JPM260116C002200002024-06-12 10:28AM EDT220.0013.300.000.000.00-24303.13%
JPM260116C002300002024-06-12 12:50PM EDT230.0010.250.000.000.00-27113.13%
JPM260116C002400002024-06-12 2:20PM EDT240.007.920.000.000.00-64083.13%
JPM260116C002500002024-06-12 2:00PM EDT250.005.750.000.000.00-95863.13%
JPM260116C002600002024-06-12 2:30PM EDT260.004.500.000.000.00-51,1426.25%
JPM260116C002700002024-06-12 3:10PM EDT270.003.220.000.000.00-41,3006.25%
JPM260116C002800002024-06-12 11:12AM EDT280.002.440.000.000.00-87736.25%
JPM260116C002900002024-06-12 9:30AM EDT290.002.160.000.000.00-16156.25%
JPM260116C003000002024-06-12 3:10PM EDT300.001.430.000.000.00-44456.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM260116P000700002024-06-10 3:07PM EDT70.000.260.000.000.00-134112.50%
JPM260116P000750002024-06-11 9:35AM EDT75.000.440.000.000.00-21071312.50%
JPM260116P000800002024-06-11 10:45AM EDT80.000.580.000.000.00-6121912.50%
JPM260116P000850002024-06-12 11:04AM EDT85.000.550.000.000.00-329912.50%
JPM260116P000900002024-06-11 1:13PM EDT90.000.830.000.000.00-1601012.50%
JPM260116P000950002024-06-12 3:18PM EDT95.001.020.000.000.00-8013812.50%
JPM260116P001000002024-06-12 3:59PM EDT100.001.180.000.000.00-1124512.50%
JPM260116P001050002024-06-11 3:46PM EDT105.001.380.000.000.00-4010612.50%
JPM260116P001100002024-06-12 3:59PM EDT110.001.700.000.000.00-18286.25%
JPM260116P001150002024-06-12 3:18PM EDT115.002.000.000.000.00-11,0356.25%
JPM260116P001200002024-06-12 11:16AM EDT120.002.300.000.000.00-15096.25%
JPM260116P001250002024-06-11 3:08PM EDT125.002.640.000.000.00-43896.25%
JPM260116P001300002024-06-12 3:20PM EDT130.003.300.000.000.00-116346.25%
JPM260116P001350002024-06-12 3:23PM EDT135.003.900.000.000.00-11996.25%
JPM260116P001400002024-06-12 2:37PM EDT140.004.400.000.000.00-21216.25%
JPM260116P001450002024-06-12 3:18PM EDT145.005.200.000.000.00-153,4666.25%
JPM260116P001500002024-06-12 3:59PM EDT150.006.150.000.000.00-24,0213.13%
JPM260116P001550002024-06-10 11:10AM EDT155.005.850.000.000.00-554433.13%
JPM260116P001600002024-06-12 11:40AM EDT160.007.850.000.000.00-11,7413.13%
JPM260116P001650002024-06-12 11:48AM EDT165.009.150.000.000.00-14783.13%
JPM260116P001700002024-06-12 2:54PM EDT170.0010.590.000.000.00-363,0331.56%
JPM260116P001750002024-06-12 3:21PM EDT175.0012.050.000.000.00-11,2971.56%
JPM260116P001800002024-06-12 3:25PM EDT180.0013.800.000.000.00-123,9531.56%
JPM260116P001850002024-06-12 3:17PM EDT185.0015.450.000.000.00-121140.78%
JPM260116P001900002024-06-12 3:18PM EDT190.0017.400.000.000.00-222120.20%
JPM260116P001950002024-06-12 3:48PM EDT195.0019.400.000.000.00-327280.00%
JPM260116P002000002024-06-12 3:29PM EDT200.0022.200.000.000.00-401,5300.00%
JPM260116P002100002024-06-12 2:32PM EDT210.0026.730.000.000.00-6230.00%
JPM260116P002200002024-06-12 9:30AM EDT220.0030.920.000.000.00-2440.00%
JPM260116P002300002024-06-03 12:39PM EDT230.0035.470.000.000.00-2360.00%
JPM260116P002400002024-06-12 10:11AM EDT240.0048.450.000.000.00-2160.00%
JPM260116P002500002024-05-15 1:32PM EDT250.0050.550.000.000.00-110.00%
JPM260116P002900002024-04-01 3:10PM EDT290.0091.1793.5098.000.00--00.00%