UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
193.78+0.12 (+0.06%)
At close: 04:00PM EDT
193.83 +0.05 (+0.03%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240614C001400002024-06-03 11:07AM EDT140.0061.7151.7055.700.00-10481.45%
JPM240614C001500002024-06-14 11:02AM EDT150.0043.9842.4044.45-5.84-11.72%429309.57%
JPM240614C001650002024-06-07 10:25AM EDT165.0026.8227.0030.75-7.31-21.42%11147.66%
JPM240614C001700002024-06-14 3:59PM EDT170.0024.1922.5025.75+2.23+10.15%12156.25%
JPM240614C001750002024-06-10 9:38AM EDT175.0024.0517.7020.100.00-12104.30%
JPM240614C001800002024-06-07 12:42PM EDT180.0012.6312.5515.50-8.00-38.78%11591.99%
JPM240614C001825002024-06-14 2:02PM EDT182.5010.4511.0012.55-0.30-2.79%363893.75%
JPM240614C001850002024-06-14 1:22PM EDT185.008.007.559.75-1.17-12.76%245998.05%
JPM240614C001875002024-06-14 1:23PM EDT187.506.205.157.45-0.65-9.49%306186.28%
JPM240614C001900002024-06-14 3:49PM EDT190.003.493.104.95-0.76-17.88%1,04178265.92%
JPM240614C001925002024-06-14 3:59PM EDT192.501.220.851.76-0.49-28.65%4,3682,19424.56%
JPM240614C001950002024-06-14 3:46PM EDT195.000.010.000.01-0.44-97.78%13,4094,9896.64%
JPM240614C001975002024-06-14 3:46PM EDT197.500.010.000.01-0.08-88.89%2,5286,34917.19%
JPM240614C002000002024-06-14 3:12PM EDT200.000.010.000.01-0.01-50.00%1228,10726.56%
JPM240614C002025002024-06-14 3:53PM EDT202.500.010.000.02-0.01-50.00%1,0554,64538.28%
JPM240614C002050002024-06-14 3:26PM EDT205.000.010.000.01-0.03-75.00%363,62943.75%
JPM240614C002075002024-06-14 3:58PM EDT207.500.010.000.01-0.02-66.67%23,61051.56%
JPM240614C002100002024-06-14 3:55PM EDT210.000.010.000.010.00-233,39656.25%
JPM240614C002125002024-06-11 3:49PM EDT212.500.010.000.000.00-224050.00%
JPM240614C002150002024-06-14 3:55PM EDT215.000.010.000.010.00-355468.75%
JPM240614C002175002024-06-12 9:56AM EDT217.500.010.000.010.00-143878.13%
JPM240614C002200002024-06-06 3:23PM EDT220.000.010.000.010.00-2411684.38%
JPM240614C002225002024-06-07 10:44AM EDT222.500.010.000.010.00-1190.63%
JPM240614C002250002024-06-06 3:36PM EDT225.000.010.000.010.00-105296.88%
JPM240614C002275002024-06-06 9:48AM EDT227.500.010.000.010.00--5103.13%
JPM240614C002300002024-06-05 2:36PM EDT230.000.010.000.010.00-2891109.38%
JPM240614C002350002024-06-03 1:53PM EDT235.000.010.000.020.00-45131.25%
JPM240614C002450002024-05-30 9:36AM EDT245.000.010.000.020.00-44156.25%
JPM240614C002500002024-06-12 2:58PM EDT250.000.010.000.010.00-50132156.25%
JPM240614C002700002024-06-10 9:30AM EDT270.000.130.000.020.00--2212.50%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM240614P001100002024-06-05 9:30AM EDT110.000.010.000.010.00--1337.50%
JPM240614P001150002024-06-14 1:28PM EDT115.000.010.000.21-0.02-66.67%11425.00%
JPM240614P001450002024-05-28 3:54PM EDT145.000.010.000.020.00-55193.75%
JPM240614P001500002024-06-03 1:06PM EDT150.000.030.000.220.00-3030226.56%
JPM240614P001550002024-06-11 9:45AM EDT155.000.010.000.050.00-182167.19%
JPM240614P001600002024-06-11 9:33AM EDT160.000.010.000.020.00-761131.25%
JPM240614P001650002024-06-14 12:39PM EDT165.000.010.000.020.00-13,129112.50%
JPM240614P001700002024-06-13 9:39AM EDT170.000.010.000.010.00-21,21387.50%
JPM240614P001725002024-06-13 2:59PM EDT172.500.010.000.210.00-2706113.67%
JPM240614P001750002024-06-14 2:57PM EDT175.000.010.000.01-0.01-50.00%151,15368.75%
JPM240614P001775002024-06-14 11:18AM EDT177.500.010.000.010.00-5042959.38%
JPM240614P001800002024-06-14 2:18PM EDT180.000.010.000.010.00-965051.56%
JPM240614P001825002024-06-14 11:35AM EDT182.500.010.000.01-0.01-50.00%8054046.88%
JPM240614P001850002024-06-14 3:09PM EDT185.000.010.000.01-0.02-66.67%1041,21236.72%
JPM240614P001875002024-06-14 3:42PM EDT187.500.010.000.01-0.06-85.71%3051,32227.34%
JPM240614P001900002024-06-14 3:42PM EDT190.000.010.000.01-0.11-91.67%2,2296,02317.58%
JPM240614P001925002024-06-14 3:50PM EDT192.500.010.000.01-0.43-97.73%4,6282,6757.03%
JPM240614P001950002024-06-14 3:59PM EDT195.001.291.001.48-0.41-24.12%9313,61317.48%
JPM240614P001975002024-06-14 3:50PM EDT197.504.793.554.05+0.99+26.05%641,41437.11%
JPM240614P002000002024-06-14 3:46PM EDT200.006.224.956.55+0.54+9.51%15155352.25%
JPM240614P002025002024-06-14 3:08PM EDT202.509.167.709.05+0.81+9.70%131966.02%
JPM240614P002050002024-06-14 10:11AM EDT205.0013.0010.6512.25+0.25+1.96%10072.46%
JPM240614P002075002024-06-13 2:33PM EDT207.5013.7013.2014.350.00-11764.84%
JPM240614P002100002024-06-13 10:03AM EDT210.0017.7515.1017.950.00-220101.56%
JPM240614P002125002024-06-12 10:09AM EDT212.5019.8017.0020.050.00--0167.09%
JPM240614P002150002024-06-12 10:27AM EDT215.0022.1020.6022.200.00-70111.72%
JPM240614P002175002024-06-12 11:00AM EDT217.5024.4023.1525.250.00--0148.24%
JPM240614P002200002024-06-13 3:14PM EDT220.0025.8524.3027.550.00-20207.03%
JPM240614P002600002024-06-12 9:37AM EDT260.0065.6064.3068.100.00--0410.06%
JPM240614P002650002024-05-20 3:59PM EDT265.0069.5069.3073.100.00--0428.91%