UK markets close in 4 hours 54 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.93-5.03 (-3.01%)
At close: 1:00PM EST
163.39 +1.46 (+0.90%)
Pre-market: 06:29AM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220218C001150002021-10-22 8:52AM EST115.0056.9044.2048.800.00-4457.68%
JPM220218C001200002021-11-22 1:01PM EST120.0045.700.000.000.00-200.00%
JPM220218C001250002021-11-26 11:24AM EST125.0035.900.000.000.00-600.00%
JPM220218C001300002021-11-26 11:25AM EST130.0031.630.000.000.00-100.00%
JPM220218C001350002021-11-26 12:38PM EST135.0028.800.000.000.00-700.00%
JPM220218C001400002021-11-26 9:32AM EST140.0022.140.000.000.00-400.00%
JPM220218C001450002021-11-26 12:51PM EST145.0019.550.000.000.00-4600.00%
JPM220218C001500002021-11-26 12:57PM EST150.0015.900.000.000.00-23200.00%
JPM220218C001550002021-11-26 12:48PM EST155.0012.420.000.000.00-6300.00%
JPM220218C001600002021-11-26 12:59PM EST160.009.200.000.000.00-35700.00%
JPM220218C001650002021-11-26 12:54PM EST165.006.800.000.000.00-58500.78%
JPM220218C001700002021-11-26 12:59PM EST170.004.870.000.000.00-95403.13%
JPM220218C001750002021-11-26 12:54PM EST175.003.350.000.000.00-9903.13%
JPM220218C001800002021-11-26 12:36PM EST180.002.330.000.000.00-2306.25%
JPM220218C001850002021-11-26 12:58PM EST185.001.600.000.000.00-3306.25%
JPM220218C001900002021-11-26 12:11PM EST190.001.000.000.000.00-1706.25%
JPM220218C001950002021-11-26 11:50AM EST195.000.650.000.000.00-906.25%
JPM220218C002000002021-11-24 3:14PM EST200.000.500.000.000.00-33012.50%
JPM220218C002100002021-11-19 9:59AM EST210.000.200.000.000.00-20012.50%
JPM220218C002200002021-10-22 2:35PM EST220.000.250.130.280.00-3033.01%
JPM220218C002300002021-11-17 3:33PM EST230.000.080.000.000.00-100012.50%
JPM220218C002400002021-11-22 3:50PM EST240.000.130.000.000.00-5012.50%
JPM220218C002500002021-11-16 3:36PM EST250.000.080.000.000.00-3025.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220218P000850002021-11-24 1:06PM EST85.000.100.000.000.00-20025.00%
JPM220218P000900002021-11-10 7:01AM EST90.000.320.100.500.00--162.01%
JPM220218P000950002021-11-15 12:26PM EST95.000.150.000.000.00--025.00%
JPM220218P001000002021-11-26 12:54PM EST100.000.450.000.000.00-11025.00%
JPM220218P001100002021-11-26 11:16AM EST110.000.660.000.000.00-2012.50%
JPM220218P001150002021-11-26 11:52AM EST115.000.860.000.000.00-43012.50%
JPM220218P001200002021-11-26 12:00PM EST120.001.070.000.000.00-11012.50%
JPM220218P001250002021-11-26 11:38AM EST125.001.300.000.000.00-2012.50%
JPM220218P001300002021-11-26 11:46AM EST130.001.630.000.000.00-292012.50%
JPM220218P001350002021-11-26 11:41AM EST135.002.110.000.000.00-3306.25%
JPM220218P001400002021-11-26 12:35PM EST140.002.530.000.000.00-11006.25%
JPM220218P001450002021-11-26 12:46PM EST145.003.250.000.000.00-6306.25%
JPM220218P001500002021-11-26 12:59PM EST150.004.430.000.000.00-32103.13%
JPM220218P001550002021-11-26 12:48PM EST155.005.860.000.000.00-28001.56%
JPM220218P001600002021-11-26 12:48PM EST160.007.880.000.000.00-10100.78%
JPM220218P001650002021-11-26 12:58PM EST165.0010.400.000.000.00-12400.00%
JPM220218P001700002021-11-26 12:32PM EST170.0013.920.000.000.00-200.00%
JPM220218P001750002021-11-26 9:42AM EST175.0019.050.000.000.00-800.00%
JPM220218P001800002021-11-23 11:18AM EST180.0016.450.000.000.00-200.00%
JPM220218P001850002021-11-23 11:23AM EST185.0020.450.000.000.00-200.00%
JPM220218P001900002021-11-22 3:51PM EST190.0026.750.000.000.00-200.00%
JPM220218P001950002021-11-05 10:16AM EST195.0027.290.000.000.00-1000.00%
JPM220218P002000002021-10-26 11:03AM EST200.0030.0037.3541.300.00--444.93%
JPM220218P002400002021-11-22 12:01PM EST240.0076.050.000.000.00--00.00%
JPM220218P002500002021-11-22 12:01PM EST250.0085.800.000.000.00--00.00%