UK Markets open in 5 hrs 49 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
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121C000450002020-11-05 2:38PM EDT45.0059.930.000.000.00-200.00%
JPM220121C000500002020-11-09 4:39PM EDT50.0068.250.000.000.00-1100.00%
JPM220121C000550002020-10-29 12:34PM EDT55.0061.000.000.000.00-100.00%
JPM220121C000600002020-11-10 2:52PM EDT60.0056.050.000.000.00-300.00%
JPM220121C000650002020-11-09 4:11PM EDT65.0050.500.000.000.00-200.00%
JPM220121C000700002020-11-10 4:47PM EDT70.0046.550.000.000.00-1800.00%
JPM220121C000750002020-11-10 2:26PM EDT75.0041.750.000.000.00-5700.00%
JPM220121C000800002020-11-10 4:31PM EDT80.0038.380.000.000.00-34800.00%
JPM220121C000850002020-11-10 2:37PM EDT85.0033.100.000.000.00-12200.00%
JPM220121C000900002020-11-10 4:42PM EDT90.0029.820.000.000.00-1900.00%
JPM220121C000950002020-11-10 2:32PM EDT95.0025.400.000.000.00-4200.00%
JPM220121C001000002020-11-10 4:23PM EDT100.0023.100.000.000.00-12100.00%
JPM220121C001050002020-11-10 3:58PM EDT105.0019.820.000.000.00-21600.00%
JPM220121C001100002020-11-10 4:45PM EDT110.0017.000.000.000.00-27500.00%
JPM220121C001150002020-11-10 2:08PM EDT115.0014.200.000.000.00-3300.00%
JPM220121C001200002020-11-10 2:09PM EDT120.0012.500.000.000.00-14100.00%
JPM220121C001250002020-11-10 3:11PM EDT125.0010.000.000.000.00-2200.00%
JPM220121C001300002020-11-10 4:47PM EDT130.008.800.000.000.00-6400.00%
JPM220121C001350002020-11-10 3:31PM EDT135.007.100.000.000.00-1600.00%
JPM220121C001400002020-11-10 2:51PM EDT140.005.800.000.000.00-16400.00%
JPM220121C001450002020-11-10 12:48PM EDT145.004.800.000.000.00-4300.00%
JPM220121C001500002020-11-10 3:59PM EDT150.004.020.000.000.00-20200.00%
JPM220121C001550002020-11-10 2:40PM EDT155.003.200.000.000.00-300.39%
JPM220121C001600002020-11-09 3:25PM EDT160.002.500.000.000.00-9101.56%
JPM220121C001650002020-11-10 4:12PM EDT165.002.330.000.000.00-101.56%
JPM220121C001700002020-11-09 12:24PM EDT170.002.000.000.000.00-503.13%
JPM220121C001750002020-11-09 3:35PM EDT175.001.500.000.000.00-103.13%
JPM220121C001800002020-11-09 4:02PM EDT180.001.410.000.000.00-503.13%
JPM220121C001850002020-09-30 3:56PM EDT185.000.850.340.880.00-117215.61%
JPM220121C001900002020-11-10 11:06AM EDT190.000.890.000.000.00-206.25%
JPM220121C001950002020-11-09 4:08PM EDT195.000.950.000.000.00-306.25%
JPM220121C002000002020-11-10 4:17PM EDT200.000.700.000.000.00-39606.25%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220121P000450002020-11-09 3:59PM EDT45.000.350.000.000.00-15025.00%
JPM220121P000500002020-11-09 4:55PM EDT50.000.560.000.000.00-1025.00%
JPM220121P000550002020-11-09 10:48AM EDT55.001.000.000.000.00-8025.00%
JPM220121P000600002020-11-09 2:56PM EDT60.000.970.000.000.00-37025.00%
JPM220121P000650002020-11-10 2:36PM EDT65.001.580.000.000.00-3025.00%
JPM220121P000700002020-11-10 2:34PM EDT70.002.000.000.000.00-43025.00%
JPM220121P000750002020-11-10 2:17PM EDT75.002.670.000.000.00-40012.50%
JPM220121P000800002020-11-10 4:54PM EDT80.003.150.000.000.00-386012.50%
JPM220121P000850002020-11-10 11:06AM EDT85.004.650.000.000.00-2012.50%
JPM220121P000900002020-11-10 4:59PM EDT90.005.700.000.000.00-33012.50%
JPM220121P000950002020-11-10 4:49PM EDT95.007.000.000.000.00-22012.50%
JPM220121P001000002020-11-10 1:06PM EDT100.008.710.000.000.00-6012.50%
JPM220121P001050002020-11-10 12:03PM EDT105.0010.850.000.000.00-32012.50%
JPM220121P001100002020-11-09 2:24PM EDT110.0012.500.000.000.00-1106.25%
JPM220121P001150002020-11-10 4:45PM EDT115.0015.550.000.000.00-9006.25%
JPM220121P001200002020-11-10 1:55PM EDT120.0018.550.000.000.00-2906.25%
JPM220121P001250002020-11-03 12:13PM EDT125.0029.350.000.000.00-12306.25%
JPM220121P001300002020-11-02 1:56PM EDT130.0036.700.000.000.00-3203.13%
JPM220121P001350002020-11-02 4:27PM EDT135.0028.500.000.000.00-103.13%
JPM220121P001400002020-11-05 12:16PM EDT140.0032.900.000.000.00-1203.13%
JPM220121P001450002020-11-06 4:08PM EDT145.0037.640.000.000.00-201.56%
JPM220121P001500002020-11-09 12:38PM EDT150.0041.790.000.000.00-300.78%
JPM220121P001550002020-11-03 12:26PM EDT155.0054.550.000.000.00-500.00%
JPM220121P001600002020-10-27 12:38PM EDT160.0063.000.000.000.00-400.00%
JPM220121P001650002020-11-10 4:14PM EDT165.0052.740.000.000.00-100.00%
JPM220121P001700002020-10-28 9:37AM EDT170.0074.920.000.000.00-100.00%
JPM220121P001750002020-11-09 3:09PM EDT175.0061.670.000.000.00-300.00%
JPM220121P001800002020-11-04 12:55PM EDT180.0081.100.000.000.00-200.00%
JPM220121P001850002020-08-03 1:04PM EDT185.0090.4084.3087.500.00-4102123.00%
JPM220121P001900002020-09-21 1:01PM EDT190.0098.7090.5594.250.00-283128.33%
JPM220121P001950002020-11-09 3:09PM EDT195.0083.450.000.000.00-100.00%
JPM220121P002000002020-10-05 3:23PM EDT200.00100.7799.05104.000.00-1108130.94%