UK Markets open in 4 hrs 32 mins

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
151.45-0.20 (-0.13%)
At close: 4:00PM EDT
151.45 0.00 (0.00%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210917C000450002021-04-01 3:56PM EDT45.00108.60106.50110.300.00-41217.14%
JPM210917C000500002021-04-14 1:03PM EDT50.00102.40111.90116.500.00-25369.02%
JPM210917C000550002020-10-02 2:55PM EDT55.0043.0042.9544.400.00-1560.00%
JPM210917C000600002021-04-30 2:57PM EDT60.0093.66102.20107.000.00-212319.32%
JPM210917C000650002021-05-17 1:17PM EDT65.0099.1089.4592.650.00-29198.51%
JPM210917C000700002021-06-18 12:47PM EDT70.0078.0982.0082.300.00-220116.16%
JPM210917C000750002021-04-07 1:34PM EDT75.0079.8284.8088.600.00-213229.08%
JPM210917C000800002021-06-02 9:49AM EDT80.0086.0571.9072.150.00-106694.63%
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%
JPM210917C001050002021-06-22 2:09PM EDT105.0045.5947.0547.300.00-123761.69%
JPM210917C001100002021-06-22 2:09PM EDT110.0040.6542.0542.450.00-147956.40%
JPM210917C001150002021-06-21 2:16PM EDT115.0037.0037.1037.50+1.50+4.23%168550.73%
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%
JPM210917C001300002021-06-23 12:41PM EDT130.0022.8022.4522.80+0.90+4.11%389536.90%
JPM210917C001350002021-06-24 11:35AM EDT135.0018.4017.9018.40+0.85+4.84%291,14934.64%
JPM210917C001400002021-06-24 12:13PM EDT140.0014.0614.1014.50+0.41+3.00%1152,42633.80%
JPM210917C001450002021-06-24 10:51AM EDT145.0010.7510.5510.70+0.47+4.57%573,86131.42%
JPM210917C001500002021-06-24 11:58AM EDT150.007.607.457.60+0.43+6.00%1486,03430.19%
JPM210917C001550002021-06-24 12:00PM EDT155.005.145.105.20+0.17+3.42%1253,21129.61%
JPM210917C001600002021-06-24 11:35AM EDT160.003.453.353.50+0.30+9.52%1334,85929.68%
JPM210917C001650002021-06-24 11:05AM EDT165.002.202.132.20+0.17+8.37%23510,71629.33%
JPM210917C001700002021-06-24 11:13AM EDT170.001.381.361.42+0.10+7.81%2110,27029.76%
JPM210917C001750002020-11-09 2:34PM EDT175.000.840.000.000.00-1506.25%
JPM210917C001800002021-06-24 10:36AM EDT180.000.580.570.59+0.05+9.43%1141,47130.91%
JPM210917C001850002021-06-23 12:02PM EDT185.000.360.380.400.00-580631.84%
JPM210917C001900002021-06-24 11:51AM EDT190.000.290.270.28+0.02+7.41%406,28832.86%
JPM210917C001950002021-06-23 10:16AM EDT195.000.180.160.220.00-547934.47%
JPM210917C002000002021-06-23 1:08PM EDT200.000.170.150.160.00-25,97835.45%
JPM210917C002100002021-06-23 2:52PM EDT210.000.120.100.110.00-10021238.48%
JPM210917C002300002021-06-23 2:58PM EDT230.000.080.040.050.00-20031543.16%
JPM210917C002400002021-06-23 3:20PM EDT240.000.060.030.040.00-30017945.90%
JPM210917C002500002021-06-23 3:17PM EDT250.000.020.020.03-0.04-66.67%10030848.05%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM210917P000450002021-06-22 1:34PM EDT45.000.050.040.050.00-26861121.09%
JPM210917P000500002021-06-22 9:40AM EDT50.000.060.050.070.00-18346114.45%
JPM210917P000550002021-06-22 9:30AM EDT55.000.090.020.090.00-248103.91%
JPM210917P000600002020-10-12 10:02AM EDT60.001.230.000.000.00-1050.00%
JPM210917P000650002021-06-22 12:58PM EDT65.000.130.120.130.00-1032796.88%
JPM210917P000700002021-06-14 12:58PM EDT70.000.090.130.150.00-11,50690.23%
JPM210917P000750002021-06-14 3:57PM EDT75.000.110.140.150.00-174783.20%
JPM210917P000800002021-06-23 12:49PM EDT80.000.120.180.200.00-11,66379.10%
JPM210917P000850002021-06-23 10:09AM EDT85.000.120.180.220.00-15,97772.85%
JPM210917P000900002021-06-21 10:28AM EDT90.000.270.230.240.00-33,40768.02%
JPM210917P000950002021-06-23 1:02PM EDT95.000.280.270.280.00-21,65563.28%
JPM210917P001000002021-06-24 9:30AM EDT100.000.300.300.31-0.04-11.76%143,72958.20%
JPM210917P001050002021-06-22 3:37PM EDT105.000.410.350.370.00-475553.81%
JPM210917P001100002021-06-22 1:49PM EDT110.000.510.340.480.00-123,28550.64%
JPM210917P001150002021-06-23 12:44PM EDT115.000.600.520.580.00-221,56646.53%
JPM210917P001200002020-11-10 11:52AM EDT120.0016.150.000.000.00-14012.50%
JPM210917P001250002021-06-23 11:55AM EDT125.001.000.870.97-0.06-5.66%53,48139.65%
JPM210917P001300002021-06-23 1:54PM EDT130.001.431.281.340.00-472,39836.83%
JPM210917P001350002021-06-24 11:38AM EDT135.001.901.881.95-0.25-11.63%104,49634.67%
JPM210917P001400002020-10-19 3:31PM EDT140.0042.770.000.000.00-206.25%
JPM210917P001450002021-06-24 10:32AM EDT145.004.284.104.25-0.07-1.61%1235,19031.42%
JPM210917P001500002020-10-29 2:52PM EDT150.0054.850.000.000.00-200.78%
JPM210917P001550002021-06-23 12:46PM EDT155.009.308.708.900.00-271,94630.29%
JPM210917P001600002021-06-23 3:50PM EDT160.0012.5511.9012.050.00-496329.69%
JPM210917P001650002021-06-24 11:16AM EDT165.0015.5015.8016.00-2.25-12.68%2175130.74%
JPM210917P001700002021-06-24 11:32AM EDT170.0019.8519.6520.00-2.50-11.19%3076229.98%
JPM210917P001750002020-07-20 11:30AM EDT175.0079.2076.6081.150.00-20283.79%
JPM210917P001800002020-08-06 10:55AM EDT180.0084.9676.7581.450.00-27267.26%
JPM210917P001850002021-06-14 2:17PM EDT185.0029.1033.7034.100.00-11634.06%
JPM210917P001900002020-07-09 4:52PM EDT190.00105.350.000.000.00-130.00%
JPM210917P001950002021-01-07 10:39AM EDT195.0061.2057.4061.500.00-23129.37%
JPM210917P002000002021-06-03 11:29AM EDT200.0034.5548.6048.900.00-204940.33%