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
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220617C00060000 | 2021-01-19 1:12AM EDT | 60.00 | 79.45 | 82.85 | 85.65 | 0.00 | - | - | 1 | 0.00% |
| JPM220617C00075000 | 2021-04-09 1:32PM EDT | 75.00 | 81.67 | 76.00 | 81.00 | 0.00 | - | 2 | 2 | 51.31% |
| JPM220617C00080000 | 2021-04-01 12:49PM EDT | 80.00 | 72.85 | 71.00 | 76.00 | 0.00 | - | 15 | 3 | 47.41% |
| JPM220617C00085000 | 2021-04-09 1:03PM EDT | 85.00 | 71.25 | 66.00 | 71.00 | 0.00 | - | 2 | 18 | 43.76% |
| JPM220617C00090000 | 2021-04-09 11:50AM EDT | 90.00 | 66.85 | 61.50 | 66.00 | 0.00 | - | 9 | 44 | 40.30% |
| JPM220617C00095000 | 2021-04-15 1:00PM EDT | 95.00 | 57.45 | 56.50 | 61.50 | 0.00 | - | 1 | 159 | 38.96% |
| JPM220617C00100000 | 2021-04-16 2:41PM EDT | 100.00 | 54.85 | 53.10 | 56.40 | +2.40 | +4.58% | 1 | 164 | 35.35% |
| JPM220617C00105000 | 2021-04-16 3:45PM EDT | 105.00 | 50.00 | 48.50 | 51.80 | -1.65 | -3.19% | 13 | 114 | 33.57% |
| JPM220617C00110000 | 2021-04-13 2:08PM EDT | 110.00 | 46.80 | 44.15 | 47.25 | 0.00 | - | 10 | 106 | 31.84% |
| JPM220617C00115000 | 2021-04-13 3:16PM EDT | 115.00 | 41.10 | 39.80 | 43.20 | -2.00 | -4.64% | 3 | 2,190 | 31.29% |
| JPM220617C00120000 | 2021-04-15 12:16PM EDT | 120.00 | 37.95 | 35.55 | 39.40 | +1.85 | +5.12% | 1 | 104 | 30.97% |
| JPM220617C00125000 | 2021-04-15 11:04AM EDT | 125.00 | 31.34 | 31.75 | 34.75 | 0.00 | - | 1 | 316 | 28.50% |
| JPM220617C00130000 | 2021-04-15 10:30AM EDT | 130.00 | 27.75 | 27.85 | 31.80 | 0.00 | - | 15 | 374 | 29.28% |
| JPM220617C00135000 | 2021-04-16 1:36PM EDT | 135.00 | 25.50 | 24.75 | 28.15 | +1.05 | +4.29% | 2 | 121 | 28.30% |
| JPM220617C00140000 | 2021-04-16 3:25PM EDT | 140.00 | 23.20 | 21.30 | 25.30 | +0.85 | +3.80% | 12 | 2,026 | 28.39% |
| JPM220617C00145000 | 2021-04-16 10:59AM EDT | 145.00 | 20.46 | 18.65 | 22.25 | +1.06 | +5.46% | 2 | 371 | 27.78% |
| JPM220617C00150000 | 2021-04-16 3:06PM EDT | 150.00 | 17.72 | 17.25 | 18.55 | +1.07 | +6.43% | 15 | 301 | 25.85% |
| JPM220617C00155000 | 2021-04-16 3:38PM EDT | 155.00 | 15.55 | 14.10 | 17.25 | +1.85 | +13.50% | 3 | 484 | 27.31% |
| JPM220617C00160000 | 2021-04-16 3:44PM EDT | 160.00 | 13.25 | 12.90 | 14.80 | +0.70 | +5.58% | 6 | 873 | 26.67% |
| JPM220617C00165000 | 2021-04-13 10:23AM EDT | 165.00 | 11.00 | 10.70 | 12.40 | 0.00 | - | 20 | 428 | 25.80% |
| JPM220617C00170000 | 2021-04-15 1:43PM EDT | 170.00 | 9.20 | 8.60 | 10.00 | 0.00 | - | 6 | 393 | 24.58% |
| JPM220617C00175000 | 2021-04-14 12:59PM EDT | 175.00 | 7.58 | 7.95 | 10.20 | 0.00 | - | 8 | 474 | 27.16% |
| JPM220617C00180000 | 2021-04-16 12:25PM EDT | 180.00 | 6.90 | 6.90 | 7.20 | +0.20 | +2.99% | 10 | 506 | 24.32% |
| JPM220617C00185000 | 2021-04-16 3:36PM EDT | 185.00 | 6.15 | 5.80 | 7.10 | +0.55 | +9.82% | 68 | 610 | 26.03% |
| JPM220617C00190000 | 2021-04-16 11:55AM EDT | 190.00 | 5.06 | 4.75 | 6.65 | -0.84 | -14.24% | 1 | 390 | 26.99% |
| JPM220617C00195000 | 2021-04-14 2:17PM EDT | 195.00 | 4.32 | 2.36 | 6.35 | 0.00 | - | 2 | 95 | 28.10% |
| JPM220617C00200000 | 2021-04-16 11:56AM EDT | 200.00 | 3.64 | 3.50 | 5.10 | -0.01 | -0.27% | 3 | 531 | 27.22% |
| JPM220617C00210000 | 2021-04-16 11:58AM EDT | 210.00 | 2.75 | 1.70 | 3.95 | +0.02 | +0.73% | 3 | 310 | 27.53% |
| JPM220617C00220000 | 2021-04-14 2:25PM EDT | 220.00 | 1.98 | 1.25 | 2.82 | -0.06 | -2.94% | 1 | 114 | 27.17% |
| JPM220617C00230000 | 2021-04-14 3:28PM EDT | 230.00 | 1.50 | 1.31 | 1.97 | +0.04 | +2.74% | 1 | 24 | 26.78% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM220617P00060000 | 2021-03-04 10:30AM EDT | 60.00 | 1.00 | 0.50 | 2.48 | 0.00 | - | 1 | 27 | 56.23% |
| JPM220617P00065000 | 2021-04-14 3:24PM EDT | 65.00 | 0.84 | 0.72 | 1.27 | 0.00 | - | 3 | 44 | 50.15% |
| JPM220617P00070000 | 2021-04-13 2:38PM EDT | 70.00 | 1.09 | 0.66 | 1.46 | 0.00 | - | 3 | 545 | 47.74% |
| JPM220617P00075000 | 2021-04-12 2:02PM EDT | 75.00 | 1.25 | 1.15 | 1.96 | 0.00 | - | 10 | 160 | 47.27% |
| JPM220617P00080000 | 2021-04-06 3:18PM EDT | 80.00 | 1.45 | 0.64 | 3.50 | 0.00 | - | 1 | 130 | 51.12% |
| JPM220617P00085000 | 2021-04-12 12:52PM EDT | 85.00 | 1.44 | 0.79 | 3.65 | 0.00 | - | 1 | 152 | 47.85% |
| JPM220617P00090000 | 2021-04-15 12:39PM EDT | 90.00 | 2.06 | 1.67 | 2.23 | 0.00 | - | 1 | 814 | 38.26% |
| JPM220617P00095000 | 2021-04-05 9:39AM EDT | 95.00 | 2.65 | 1.78 | 3.15 | 0.00 | - | 1 | 257 | 38.81% |
| JPM220617P00100000 | 2021-04-09 3:22PM EDT | 100.00 | 3.10 | 2.63 | 2.95 | 0.00 | - | 2 | 319 | 34.86% |
| JPM220617P00105000 | 2021-04-16 10:49AM EDT | 105.00 | 3.40 | 1.13 | 5.45 | -0.10 | -2.86% | 11 | 164 | 39.39% |
| JPM220617P00110000 | 2021-04-16 3:36PM EDT | 110.00 | 4.20 | 4.05 | 4.65 | -0.50 | -10.64% | 30 | 2,952 | 33.84% |
| JPM220617P00115000 | 2021-04-16 3:37PM EDT | 115.00 | 5.05 | 4.30 | 5.75 | -0.35 | -6.48% | 40 | 1,430 | 33.44% |
| JPM220617P00120000 | 2021-04-16 3:41PM EDT | 120.00 | 6.10 | 5.35 | 7.05 | -0.23 | -3.63% | 44 | 199 | 33.12% |
| JPM220617P00125000 | 2021-04-14 1:33PM EDT | 125.00 | 7.80 | 6.95 | 8.55 | 0.00 | - | 2 | 468 | 32.85% |
| JPM220617P00130000 | 2021-04-16 11:41AM EDT | 130.00 | 8.71 | 8.15 | 9.80 | -0.44 | -4.81% | 3 | 2,225 | 31.77% |
| JPM220617P00135000 | 2021-04-08 3:37PM EDT | 135.00 | 10.20 | 9.10 | 12.00 | 0.00 | - | 51 | 93 | 32.12% |
| JPM220617P00140000 | 2021-04-16 3:24PM EDT | 140.00 | 12.20 | 10.70 | 12.40 | -1.20 | -8.96% | 30 | 2,087 | 29.08% |
| JPM220617P00145000 | 2021-04-16 1:44PM EDT | 145.00 | 14.30 | 14.00 | 14.70 | -0.75 | -4.98% | 1 | 341 | 29.00% |
| JPM220617P00150000 | 2021-04-16 11:08AM EDT | 150.00 | 16.75 | 14.85 | 18.55 | -1.15 | -6.42% | 2 | 438 | 31.00% |
| JPM220617P00155000 | 2021-04-15 10:17AM EDT | 155.00 | 21.35 | 18.75 | 21.05 | 0.00 | - | 2 | 48 | 30.54% |
| JPM220617P00160000 | 2021-04-14 3:23PM EDT | 160.00 | 23.80 | 20.40 | 24.05 | 0.00 | - | 3 | 149 | 30.56% |
| JPM220617P00165000 | 2021-04-09 2:02PM EDT | 165.00 | 24.83 | 23.40 | 27.25 | 0.00 | - | 50 | 116 | 30.61% |
| JPM220617P00170000 | 2021-03-16 11:27AM EDT | 170.00 | 32.40 | 30.65 | 31.15 | 0.00 | - | 8 | 55 | 31.47% |
| JPM220617P00175000 | 2021-04-06 10:32AM EDT | 175.00 | 32.60 | 30.15 | 34.40 | 0.00 | - | 10 | 25 | 31.11% |
| JPM220617P00180000 | 2021-01-19 1:12AM EDT | 180.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| JPM220617P00185000 | 2021-04-15 2:32PM EDT | 185.00 | 41.65 | 38.10 | 41.05 | 0.00 | - | 2 | 20 | 29.87% |
| JPM220617P00190000 | 2021-03-31 1:50PM EDT | 190.00 | 45.90 | 42.25 | 45.65 | 0.00 | - | 1 | 25 | 31.03% |
| JPM220617P00195000 | 2021-02-11 3:55PM EDT | 195.00 | 62.95 | 46.30 | 49.55 | 0.00 | - | 10 | 23 | 30.85% |
| JPM220617P00200000 | 2021-04-07 3:58PM EDT | 200.00 | 51.50 | 50.65 | 54.35 | 0.00 | - | 5 | 57 | 32.10% |
| JPM220617P00210000 | 2021-04-05 12:13PM EDT | 210.00 | 61.80 | 59.70 | 63.15 | 0.00 | - | 3 | 106 | 32.82% |
| JPM220617P00220000 | 2021-04-05 12:13PM EDT | 220.00 | 70.85 | 68.70 | 72.90 | 0.00 | - | 4 | 28 | 35.00% |
| JPM220617P00230000 | 2021-03-30 10:31AM EDT | 230.00 | 79.60 | 78.00 | 82.50 | 0.00 | - | 4 | 19 | 36.62% |
© 2021 Verizon Media. All rights reserved.
