UK Markets open in 5 hrs 59 mins

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
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210917C000450002020-10-02 3:39PM EDT45.0052.6552.2554.150.00-20030.00%
JPM210917C000500002020-10-19 1:25PM EDT50.0050.550.000.000.00-100.00%
JPM210917C000550002020-10-02 2:55PM EDT55.0043.0042.9544.400.00-1560.00%
JPM210917C000600002020-11-06 12:37PM EDT60.0044.470.000.000.00-100.00%
JPM210917C000650002020-08-11 11:24AM EDT65.0041.6835.3537.100.00-11580.00%
JPM210917C000700002020-11-09 4:37PM EDT70.0048.500.000.000.00-600.00%
JPM210917C000750002020-11-03 4:40PM EDT75.0031.000.000.000.00-1500.00%
JPM210917C000800002020-11-09 1:47PM EDT80.0036.800.000.000.00-300.00%
JPM210917C000850002020-11-09 10:58AM EDT85.0029.530.000.000.00-300.00%
JPM210917C000900002020-11-10 3:58PM EDT90.0029.000.000.000.00-900.00%
JPM210917C000950002020-11-10 4:02PM EDT95.0025.450.000.000.00-300.00%
JPM210917C001000002020-11-10 1:32PM EDT100.0021.350.000.000.00-7200.00%
JPM210917C001050002020-11-10 4:56PM EDT105.0018.200.000.000.00-5400.00%
JPM210917C001100002020-11-10 1:55PM EDT110.0015.300.000.000.00-6200.00%
JPM210917C001150002020-11-10 2:05PM EDT115.0012.400.000.000.00-3400.00%
JPM210917C001200002020-11-10 3:17PM EDT120.0010.740.000.000.00-10700.00%
JPM210917C001250002020-11-10 2:50PM EDT125.008.300.000.000.00-300.00%
JPM210917C001300002020-11-10 4:24PM EDT130.007.130.000.000.00-2300.00%
JPM210917C001350002020-11-10 1:08PM EDT135.005.200.000.000.00-400.00%
JPM210917C001400002020-11-09 3:16PM EDT140.004.400.000.000.00-600.00%
JPM210917C001450002020-11-09 4:48PM EDT145.003.770.000.000.00-6800.00%
JPM210917C001500002020-11-10 4:20PM EDT150.002.890.000.000.00-400.00%
JPM210917C001550002020-11-09 1:34PM EDT155.002.150.000.000.00-200.39%
JPM210917C001600002020-11-09 2:40PM EDT160.001.620.000.000.00-401.56%
JPM210917C001650002020-11-09 3:36PM EDT165.001.420.000.000.00-303.13%
JPM210917C001700002020-11-10 2:00PM EDT170.001.100.000.000.00-203.13%
JPM210917C001750002020-11-09 2:34PM EDT175.000.840.000.000.00-1506.25%
JPM210917C001800002020-10-05 12:00PM EDT180.000.590.000.930.00-144919.12%
JPM210917C001850002020-09-14 2:33PM EDT185.000.750.160.510.00-21918.60%
JPM210917C001900002020-11-10 2:00PM EDT190.000.490.000.000.00-206.25%
JPM210917C001950002020-11-09 2:40PM EDT195.000.320.000.000.00-806.25%
JPM210917C002000002020-11-04 12:53PM EDT200.000.270.000.000.00-1006.25%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210917P000450002020-10-28 11:56AM EDT45.000.450.000.000.00-1050.00%
JPM210917P000500002020-10-08 11:31AM EDT50.000.710.341.100.00-117695.75%
JPM210917P000550002020-10-22 10:45AM EDT55.000.790.000.000.00-1025.00%
JPM210917P000600002020-10-12 10:02AM EDT60.001.230.000.000.00-1025.00%
JPM210917P000650002020-11-06 11:30AM EDT65.001.800.000.000.00-2025.00%
JPM210917P000700002020-11-10 12:12PM EDT70.001.200.000.000.00-12025.00%
JPM210917P000750002020-11-09 4:04PM EDT75.001.500.000.000.00-12025.00%
JPM210917P000800002020-11-10 12:28PM EDT80.002.290.000.000.00-2025.00%
JPM210917P000850002020-11-10 2:04PM EDT85.003.050.000.000.00-15025.00%
JPM210917P000900002020-11-10 2:45PM EDT90.004.130.000.000.00-1,005012.50%
JPM210917P000950002020-11-10 1:05PM EDT95.005.280.000.000.00-2012.50%
JPM210917P001000002020-11-10 4:53PM EDT100.006.550.000.000.00-39012.50%
JPM210917P001050002020-11-10 3:04PM EDT105.008.720.000.000.00-1012.50%
JPM210917P001100002020-11-09 12:02PM EDT110.0011.390.000.000.00-4012.50%
JPM210917P001150002020-11-10 11:36AM EDT115.0013.500.000.000.00-1012.50%
JPM210917P001200002020-11-10 11:52AM EDT120.0016.150.000.000.00-1406.25%
JPM210917P001250002020-11-10 1:14PM EDT125.0019.060.000.000.00-506.25%
JPM210917P001300002020-10-29 12:52PM EDT130.0037.000.000.000.00-206.25%
JPM210917P001350002020-07-07 12:00PM EDT135.0046.5541.6542.900.00-27142.19%
JPM210917P001400002020-10-19 3:31PM EDT140.0042.770.000.000.00-203.13%
JPM210917P001450002020-10-20 3:07PM EDT145.0046.850.000.000.00-301.56%
JPM210917P001500002020-10-29 2:52PM EDT150.0054.850.000.000.00-200.78%
JPM210917P001550002020-07-15 2:03PM EDT155.0058.9555.0557.100.00-65144.20%
JPM210917P001600002020-07-15 2:03PM EDT160.0063.6559.7561.800.00-5227147.67%
JPM210917P001650002020-07-09 4:52PM EDT165.0072.350.000.000.00--00.00%
JPM210917P001700002020-07-09 4:52PM EDT170.0040.360.000.000.00--30.00%
JPM210917P001750002020-07-20 11:30AM EDT175.0079.2076.6081.150.00-20167.74%
JPM210917P001800002020-08-06 10:55AM EDT180.0084.9676.7581.450.00-27158.16%
JPM210917P001850002020-07-10 11:04AM EDT185.0093.4087.0588.400.00-26171.29%
JPM210917P001900002020-07-09 4:52PM EDT190.00105.350.000.000.00-130.00%
JPM210917P001950002020-10-23 1:25PM EDT195.0092.870.000.000.00-100.00%
JPM210917P002000002020-10-23 1:25PM EDT200.0097.590.000.000.00-100.00%