UK markets open in 2 hours 4 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
156.28+1.16 (+0.75%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210416C000700002021-04-01 3:55PM EDT70.0083.180.000.000.00-2800.00%
JPM210416C000750002021-04-01 2:34PM EDT75.0078.120.000.000.00-700.00%
JPM210416C000800002021-04-01 2:33PM EDT80.0073.350.000.000.00-200.00%
JPM210416C000850002021-04-01 12:49PM EDT85.0068.200.000.000.00-3900.00%
JPM210416C000900002021-04-01 2:34PM EDT90.0063.100.000.000.00-500.00%
JPM210416C000950002021-03-15 12:01AM EDT95.0059.4359.0063.400.00--0328.13%
JPM210416C001000002021-04-05 11:32AM EDT100.0053.340.000.000.00-1900.00%
JPM210416C001100002021-04-01 12:49PM EDT110.0042.900.000.000.00-7500.00%
JPM210416C001150002021-04-07 1:42PM EDT115.0039.520.000.000.00-100.00%
JPM210416C001200002021-04-09 11:44AM EDT120.0036.370.000.000.00-500.00%
JPM210416C001250002021-04-09 2:54PM EDT125.0030.200.000.000.00-1100.00%
JPM210416C001270002021-04-08 1:34PM EDT127.0027.950.000.000.00-200.00%
JPM210416C001300002021-04-09 2:42PM EDT130.0025.260.000.000.00-3000.00%
JPM210416C001350002021-04-09 11:14AM EDT135.0021.500.000.000.00-400.00%
JPM210416C001400002021-04-09 3:46PM EDT140.0016.200.000.000.00-3300.00%
JPM210416C001410002021-04-09 1:31PM EDT141.0014.400.000.000.00-3000.00%
JPM210416C001420002021-04-07 1:09PM EDT142.0012.550.000.000.00-500.00%
JPM210416C001430002021-04-09 3:59PM EDT143.0013.470.000.000.00-3100.00%
JPM210416C001440002021-04-06 9:38AM EDT144.0010.500.000.000.00-400.00%
JPM210416C001450002021-04-09 3:57PM EDT145.0011.500.000.000.00-45200.00%
JPM210416C001460002021-04-09 2:13PM EDT146.009.400.000.000.00-1300.00%
JPM210416C001470002021-04-08 3:04PM EDT147.008.700.000.000.00-800.00%
JPM210416C001480002021-04-09 2:13PM EDT148.007.600.000.000.00-300.00%
JPM210416C001490002021-04-09 1:56PM EDT149.006.910.000.000.00-1900.00%
JPM210416C001500002021-04-09 3:59PM EDT150.006.950.000.000.00-52600.00%
JPM210416C001525002021-04-09 3:58PM EDT152.504.980.000.000.00-1,09100.00%
JPM210416C001550002021-04-09 3:59PM EDT155.003.340.000.000.00-4,27900.00%
JPM210416C001575002021-04-09 3:59PM EDT157.502.150.000.000.00-4,57201.56%
JPM210416C001600002021-04-09 3:59PM EDT160.001.370.000.000.00-8,46706.25%
JPM210416C001625002021-04-09 3:59PM EDT162.500.820.000.000.00-1,43106.25%
JPM210416C001650002021-04-09 3:59PM EDT165.000.520.000.000.00-1,119012.50%
JPM210416C001675002021-04-09 3:52PM EDT167.500.310.000.000.00-228012.50%
JPM210416C001700002021-04-09 3:59PM EDT170.000.200.000.000.00-1,120012.50%
JPM210416C001725002021-04-09 3:44PM EDT172.500.130.000.000.00-20025.00%
JPM210416C001750002021-04-09 2:44PM EDT175.000.080.000.000.00-569025.00%
JPM210416C001800002021-04-09 3:52PM EDT180.000.050.000.000.00-20025.00%
JPM210416C001850002021-04-09 10:54AM EDT185.000.030.000.000.00-3025.00%
JPM210416C001900002021-04-09 10:12AM EDT190.000.020.000.000.00-4025.00%
JPM210416C001950002021-04-01 2:18PM EDT195.000.010.000.000.00-2050.00%
JPM210416C002000002021-04-08 2:32PM EDT200.000.010.000.000.00-1050.00%
JPM210416C002100002021-03-19 11:01AM EDT210.000.030.000.000.00-7050.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210416P000700002021-03-19 12:41PM EDT70.000.020.000.000.00-2050.00%
JPM210416P000750002021-03-26 9:30AM EDT75.000.520.000.000.00-1050.00%
JPM210416P000800002021-03-23 9:30AM EDT80.000.020.000.000.00-1050.00%
JPM210416P000850002021-02-16 1:08AM EDT85.000.080.000.000.00--050.00%
JPM210416P000900002021-03-24 10:41AM EDT90.000.020.000.000.00-60050.00%
JPM210416P000950002021-03-17 11:31AM EDT95.000.070.000.000.00--050.00%
JPM210416P001000002021-04-09 11:01AM EDT100.000.010.000.000.00-2050.00%
JPM210416P001050002021-04-09 2:12PM EDT105.000.010.000.000.00-8050.00%
JPM210416P001100002021-04-09 3:21PM EDT110.000.010.000.000.00-16050.00%
JPM210416P001150002021-04-09 2:04PM EDT115.000.010.000.000.00-6050.00%
JPM210416P001200002021-04-09 3:59PM EDT120.000.010.000.000.00-727050.00%
JPM210416P001230002021-04-08 3:54PM EDT123.000.050.000.000.00-1050.00%
JPM210416P001250002021-04-09 3:47PM EDT125.000.010.000.000.00-27050.00%
JPM210416P001260002021-04-08 3:54PM EDT126.000.060.000.000.00-1050.00%
JPM210416P001270002021-04-09 3:24PM EDT127.000.030.000.000.00-5050.00%
JPM210416P001280002021-04-09 11:13AM EDT128.000.040.000.000.00-1050.00%
JPM210416P001300002021-04-09 2:52PM EDT130.000.040.000.000.00-50025.00%
JPM210416P001310002021-04-09 10:16AM EDT131.000.050.000.000.00-4025.00%
JPM210416P001320002021-04-08 3:59PM EDT132.000.070.000.000.00-7025.00%
JPM210416P001330002021-04-08 1:50PM EDT133.000.070.000.000.00-1025.00%
JPM210416P001340002021-04-08 1:54PM EDT134.000.080.000.000.00-10025.00%
JPM210416P001350002021-04-09 3:59PM EDT135.000.080.000.000.00-1,043025.00%
JPM210416P001360002021-04-08 1:18PM EDT136.000.110.000.000.00-3025.00%
JPM210416P001370002021-04-09 9:57AM EDT137.000.090.000.000.00-2025.00%
JPM210416P001390002021-04-08 1:38PM EDT139.000.130.000.000.00-122025.00%
JPM210416P001400002021-04-09 3:58PM EDT140.000.080.000.000.00-376025.00%
JPM210416P001410002021-04-09 3:36PM EDT141.000.110.000.000.00-10025.00%
JPM210416P001420002021-04-09 3:51PM EDT142.000.100.000.000.00-52025.00%
JPM210416P001430002021-04-09 3:53PM EDT143.000.110.000.000.00-64012.50%
JPM210416P001440002021-04-09 3:41PM EDT144.000.160.000.000.00-66012.50%
JPM210416P001450002021-04-09 3:56PM EDT145.000.190.000.000.00-527012.50%
JPM210416P001460002021-04-09 3:53PM EDT146.000.210.000.000.00-128012.50%
JPM210416P001470002021-04-09 3:59PM EDT147.000.290.000.000.00-133012.50%
JPM210416P001480002021-04-09 3:59PM EDT148.000.350.000.000.00-199012.50%
JPM210416P001490002021-04-09 3:58PM EDT149.000.440.000.000.00-402012.50%
JPM210416P001500002021-04-09 3:59PM EDT150.000.580.000.000.00-1,22206.25%
JPM210416P001525002021-04-09 3:59PM EDT152.501.080.000.000.00-92306.25%
JPM210416P001550002021-04-09 3:59PM EDT155.001.970.000.000.00-1,30301.56%
JPM210416P001575002021-04-09 3:59PM EDT157.503.240.000.000.00-43100.00%
JPM210416P001600002021-04-09 3:58PM EDT160.004.940.000.000.00-30500.00%
JPM210416P001625002021-04-09 3:40PM EDT162.507.300.000.000.00-800.00%
JPM210416P001650002021-04-09 3:40PM EDT165.009.490.000.000.00-2300.00%
JPM210416P001675002021-04-09 2:00PM EDT167.5012.500.000.000.00-600.00%
JPM210416P001700002021-04-09 12:53PM EDT170.0014.250.000.000.00-1100.00%
JPM210416P001750002021-04-09 11:18AM EDT175.0018.750.000.000.00-100.00%
JPM210416P001850002021-03-29 12:11PM EDT185.0033.500.000.000.00-400.00%
JPM210416P001950002021-04-01 11:45AM EDT195.0043.090.000.000.00-600.00%
JPM210416P002000002021-03-30 2:40PM EDT200.0046.830.000.000.00--00.00%
JPM210416P002100002021-03-19 9:53AM EDT210.0057.400.000.000.00-2000.00%