UK markets open in 6 hours

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.30+1.13 (+0.74%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210618C000450002021-04-01 3:51PM EDT45.00107.45106.00110.500.00-7630207.67%
JPM210618C000500002021-04-01 3:47PM EDT50.00103.25101.00105.800.00-230112.89%
JPM210618C000550002021-04-01 3:47PM EDT55.0097.9296.00100.700.00-5195.70%
JPM210618C000600002021-04-01 3:44PM EDT60.0093.1091.0095.500.00-406162.70%
JPM210618C000650002021-04-07 1:35PM EDT65.0089.6586.0090.500.00-25150.42%
JPM210618C000700002021-04-12 12:44PM EDT70.0086.2881.0585.600.00-104569.14%
JPM210618C000750002021-04-05 9:47AM EDT75.0078.1976.0080.700.00-13068.36%
JPM210618C000800002021-04-08 12:13PM EDT80.0075.0071.0075.900.00-312471.68%
JPM210618C000850002021-04-14 9:49AM EDT85.0067.1066.1070.850.00-26266.99%
JPM210618C000900002021-04-14 11:56AM EDT90.0063.5061.0065.900.00-410759.77%
JPM210618C000950002021-04-15 12:31PM EDT95.0056.4056.0060.400.00-213491.24%
JPM210618C001000002021-04-16 9:40AM EDT100.0053.8052.3554.70+2.15+4.16%2054652.25%
JPM210618C001050002021-04-09 3:34PM EDT105.0051.2046.0550.700.00-329478.86%
JPM210618C001100002021-04-15 12:37PM EDT110.0041.9541.0044.000.00-15026551.98%
JPM210618C001150002021-04-15 10:14AM EDT115.0035.4036.1039.000.00-16928346.22%
JPM210618C001200002021-04-16 2:21PM EDT120.0033.3831.5035.60+1.38+4.31%303,95756.37%
JPM210618C001250002021-04-16 3:18PM EDT125.0028.7527.0529.95-0.15-0.52%1104,08144.48%
JPM210618C001300002021-04-16 2:02PM EDT130.0024.2523.3525.05+2.01+9.04%153,98938.97%
JPM210618C001350002021-04-16 12:53PM EDT135.0019.2017.5019.55+1.86+10.73%24,49529.10%
JPM210618C001400002021-04-16 3:09PM EDT140.0014.9114.0015.10+0.91+6.50%184,86926.59%
JPM210618C001450002021-04-16 10:44AM EDT145.0010.8510.7011.25+0.65+6.37%698,48025.67%
JPM210618C001500002021-04-16 3:55PM EDT150.007.557.107.65+0.70+10.22%57819,51623.67%
JPM210618C001550002021-04-16 3:50PM EDT155.004.904.754.95+0.40+8.89%5006,65422.91%
JPM210618C001600002021-04-16 3:49PM EDT160.003.082.753.25+0.19+6.57%8868,01723.55%
JPM210618C001650002021-04-16 3:49PM EDT165.001.751.551.86+0.10+6.06%2595,22923.04%
JPM210618C001700002021-04-16 3:42PM EDT170.001.021.001.09+0.05+5.15%1839,98623.33%
JPM210618C001750002021-04-16 3:35PM EDT175.000.630.500.74+0.01+1.61%491,45324.74%
JPM210618C001800002021-04-16 3:49PM EDT180.000.390.380.490.00-6302,18925.83%
JPM210618C001850002021-04-16 12:54PM EDT185.000.270.210.32+0.01+3.85%370426.73%
JPM210618C001900002021-04-16 3:18PM EDT190.000.160.070.23-0.07-30.43%145527.98%
JPM210618C001950002021-04-16 3:49PM EDT195.000.150.050.23-0.01-6.25%135230.71%
JPM210618C002000002021-04-14 10:10AM EDT200.000.110.050.130.00-185330.57%
JPM210618C002100002021-03-23 10:24AM EDT210.000.180.050.200.00-56437.45%
JPM210618C002200002021-04-15 12:52PM EDT220.000.030.000.230.00-31842.82%
JPM210618C002300002021-04-09 9:42AM EDT230.000.050.000.230.00-26747.17%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210618P000450002021-04-14 10:06AM EDT45.000.020.010.04+0.01+100.00%1002,696106.25%
JPM210618P000500002021-03-24 3:46PM EDT50.000.010.010.05-0.03-75.00%240099.22%
JPM210618P000550002021-04-13 11:45AM EDT55.000.030.000.000.00-11,08150.00%
JPM210618P000600002021-04-16 9:48AM EDT60.000.030.010.04-0.06-66.67%101,89382.03%
JPM210618P000650002021-04-12 2:50PM EDT65.000.040.000.100.00-21,29381.25%
JPM210618P000700002021-04-14 10:59AM EDT70.000.050.030.06+0.01+25.00%123,13673.83%
JPM210618P000750002021-04-16 12:36PM EDT75.000.050.000.09-0.04-44.44%64,12867.58%
JPM210618P000800002021-04-16 1:51PM EDT80.000.070.050.07+0.03+75.00%264,48464.06%
JPM210618P000850002021-04-16 1:51PM EDT85.000.090.070.13-0.01-10.00%2012,86962.21%
JPM210618P000900002021-04-16 1:36PM EDT90.000.100.080.14-0.03-23.08%1188,70357.42%
JPM210618P000950002021-04-16 12:28PM EDT95.000.140.090.14-0.01-6.67%77,91852.44%
JPM210618P001000002021-04-16 1:37PM EDT100.000.160.140.26-0.01-5.88%1825,42751.37%
JPM210618P001050002021-04-15 2:25PM EDT105.000.170.180.51-0.03-15.00%56,97950.59%
JPM210618P001100002021-04-16 3:19PM EDT110.000.220.200.32-0.01-4.35%196,08844.58%
JPM210618P001150002021-04-16 11:55AM EDT115.000.260.100.32-0.07-21.21%125,70039.50%
JPM210618P001200002021-04-16 2:47PM EDT120.000.320.250.39-0.13-28.89%437,34335.86%
JPM210618P001250002021-04-16 11:06AM EDT125.000.440.390.50-0.11-20.00%218,75532.57%
JPM210618P001300002021-04-16 2:43PM EDT130.000.630.590.76-0.17-21.25%494,39430.47%
JPM210618P001350002021-04-16 3:35PM EDT135.000.960.901.00-0.26-21.31%1684,26327.15%
JPM210618P001400002021-04-16 3:54PM EDT140.001.561.491.59-0.33-17.46%1274,91925.34%
JPM210618P001450002021-04-16 3:55PM EDT145.002.542.472.70-0.56-18.06%5385,20424.49%
JPM210618P001500002021-04-16 3:49PM EDT150.004.154.004.25-0.60-12.63%30115,68123.26%
JPM210618P001550002021-04-16 3:49PM EDT155.006.425.906.60-1.18-15.53%982,02322.72%
JPM210618P001600002021-04-15 12:02PM EDT160.0011.379.509.950.00-1575123.57%
JPM210618P001650002021-04-16 11:22AM EDT165.0013.3913.1513.65-0.61-4.36%694523.51%
JPM210618P001700002021-03-30 10:34AM EDT170.0017.8517.0017.950.00-171424.41%
JPM210618P001750002021-04-15 11:00AM EDT175.0024.7020.0023.900.00-287934.77%
JPM210618P001800002021-04-14 12:08PM EDT180.0027.5524.7028.650.00-33437.62%
JPM210618P001850002021-02-24 12:06PM EDT185.0034.4029.5533.000.00-2936.98%
JPM210618P001900002021-04-06 2:16PM EDT190.0037.8034.5038.800.00-2646.56%
JPM210618P001950002021-04-06 2:16PM EDT195.0042.7039.5044.150.00-21752.64%
JPM210618P002000002021-01-07 10:43AM EDT200.0064.1860.8564.200.00-22120.72%