UK markets closed

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 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220617C000600002021-01-19 1:12AM EDT60.0079.4582.8585.650.00--10.00%
JPM220617C000750002021-04-09 1:32PM EDT75.0081.6776.0081.000.00-2251.31%
JPM220617C000800002021-04-01 12:49PM EDT80.0072.8571.0076.000.00-15347.41%
JPM220617C000850002021-04-09 1:03PM EDT85.0071.2566.0071.000.00-21843.76%
JPM220617C000900002021-04-09 11:50AM EDT90.0066.8561.5066.000.00-94440.30%
JPM220617C000950002021-04-15 1:00PM EDT95.0057.4556.5061.500.00-115938.96%
JPM220617C001000002021-04-16 2:41PM EDT100.0054.8553.1056.40+2.40+4.58%116435.35%
JPM220617C001050002021-04-16 3:45PM EDT105.0050.0048.5051.80-1.65-3.19%1311433.57%
JPM220617C001100002021-04-13 2:08PM EDT110.0046.8044.1547.250.00-1010631.84%
JPM220617C001150002021-04-13 3:16PM EDT115.0041.1039.8043.20-2.00-4.64%32,19031.29%
JPM220617C001200002021-04-15 12:16PM EDT120.0037.9535.5539.40+1.85+5.12%110430.97%
JPM220617C001250002021-04-15 11:04AM EDT125.0031.3431.7534.750.00-131628.50%
JPM220617C001300002021-04-15 10:30AM EDT130.0027.7527.8531.800.00-1537429.28%
JPM220617C001350002021-04-16 1:36PM EDT135.0025.5024.7528.15+1.05+4.29%212128.30%
JPM220617C001400002021-04-16 3:25PM EDT140.0023.2021.3025.30+0.85+3.80%122,02628.39%
JPM220617C001450002021-04-16 10:59AM EDT145.0020.4618.6522.25+1.06+5.46%237127.78%
JPM220617C001500002021-04-16 3:06PM EDT150.0017.7217.2518.55+1.07+6.43%1530125.85%
JPM220617C001550002021-04-16 3:38PM EDT155.0015.5514.1017.25+1.85+13.50%348427.31%
JPM220617C001600002021-04-16 3:44PM EDT160.0013.2512.9014.80+0.70+5.58%687326.67%
JPM220617C001650002021-04-13 10:23AM EDT165.0011.0010.7012.400.00-2042825.80%
JPM220617C001700002021-04-15 1:43PM EDT170.009.208.6010.000.00-639324.58%
JPM220617C001750002021-04-14 12:59PM EDT175.007.587.9510.200.00-847427.16%
JPM220617C001800002021-04-16 12:25PM EDT180.006.906.907.20+0.20+2.99%1050624.32%
JPM220617C001850002021-04-16 3:36PM EDT185.006.155.807.10+0.55+9.82%6861026.03%
JPM220617C001900002021-04-16 11:55AM EDT190.005.064.756.65-0.84-14.24%139026.99%
JPM220617C001950002021-04-14 2:17PM EDT195.004.322.366.350.00-29528.10%
JPM220617C002000002021-04-16 11:56AM EDT200.003.643.505.10-0.01-0.27%353127.22%
JPM220617C002100002021-04-16 11:58AM EDT210.002.751.703.95+0.02+0.73%331027.53%
JPM220617C002200002021-04-14 2:25PM EDT220.001.981.252.82-0.06-2.94%111427.17%
JPM220617C002300002021-04-14 3:28PM EDT230.001.501.311.97+0.04+2.74%12426.78%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220617P000600002021-03-04 10:30AM EDT60.001.000.502.480.00-12756.23%
JPM220617P000650002021-04-14 3:24PM EDT65.000.840.721.270.00-34450.15%
JPM220617P000700002021-04-13 2:38PM EDT70.001.090.661.460.00-354547.74%
JPM220617P000750002021-04-12 2:02PM EDT75.001.251.151.960.00-1016047.27%
JPM220617P000800002021-04-06 3:18PM EDT80.001.450.643.500.00-113051.12%
JPM220617P000850002021-04-12 12:52PM EDT85.001.440.793.650.00-115247.85%
JPM220617P000900002021-04-15 12:39PM EDT90.002.061.672.230.00-181438.26%
JPM220617P000950002021-04-05 9:39AM EDT95.002.651.783.150.00-125738.81%
JPM220617P001000002021-04-09 3:22PM EDT100.003.102.632.950.00-231934.86%
JPM220617P001050002021-04-16 10:49AM EDT105.003.401.135.45-0.10-2.86%1116439.39%
JPM220617P001100002021-04-16 3:36PM EDT110.004.204.054.65-0.50-10.64%302,95233.84%
JPM220617P001150002021-04-16 3:37PM EDT115.005.054.305.75-0.35-6.48%401,43033.44%
JPM220617P001200002021-04-16 3:41PM EDT120.006.105.357.05-0.23-3.63%4419933.12%
JPM220617P001250002021-04-14 1:33PM EDT125.007.806.958.550.00-246832.85%
JPM220617P001300002021-04-16 11:41AM EDT130.008.718.159.80-0.44-4.81%32,22531.77%
JPM220617P001350002021-04-08 3:37PM EDT135.0010.209.1012.000.00-519332.12%
JPM220617P001400002021-04-16 3:24PM EDT140.0012.2010.7012.40-1.20-8.96%302,08729.08%
JPM220617P001450002021-04-16 1:44PM EDT145.0014.3014.0014.70-0.75-4.98%134129.00%
JPM220617P001500002021-04-16 11:08AM EDT150.0016.7514.8518.55-1.15-6.42%243831.00%
JPM220617P001550002021-04-15 10:17AM EDT155.0021.3518.7521.050.00-24830.54%
JPM220617P001600002021-04-14 3:23PM EDT160.0023.8020.4024.050.00-314930.56%
JPM220617P001650002021-04-09 2:02PM EDT165.0024.8323.4027.250.00-5011630.61%
JPM220617P001700002021-03-16 11:27AM EDT170.0032.4030.6531.150.00-85531.47%
JPM220617P001750002021-04-06 10:32AM EDT175.0032.6030.1534.400.00-102531.11%
JPM220617P001800002021-01-19 1:12AM EDT180.0049.800.000.000.00--10.00%
JPM220617P001850002021-04-15 2:32PM EDT185.0041.6538.1041.050.00-22029.87%
JPM220617P001900002021-03-31 1:50PM EDT190.0045.9042.2545.650.00-12531.03%
JPM220617P001950002021-02-11 3:55PM EDT195.0062.9546.3049.550.00-102330.85%
JPM220617P002000002021-04-07 3:58PM EDT200.0051.5050.6554.350.00-55732.10%
JPM220617P002100002021-04-05 12:13PM EDT210.0061.8059.7063.150.00-310632.82%
JPM220617P002200002021-04-05 12:13PM EDT220.0070.8568.7072.900.00-42835.00%
JPM220617P002300002021-03-30 10:31AM EDT230.0079.6078.0082.500.00-41936.62%