UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
131.27+1.83 (+1.41%)
At close: 04:00PM EDT
131.50 +0.23 (+0.18%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220916C000700002022-05-16 12:13AM EDT70.0050.5561.0061.900.00--153.81%
JPM220916C000750002022-04-04 3:52PM EDT75.0061.0051.4053.600.00-200.00%
JPM220916C000800002022-05-19 11:05AM EDT80.0038.8051.0551.750.00-6651.32%
JPM220916C000850002022-04-05 9:52AM EDT85.0049.8339.0540.250.00-770.00%
JPM220916C000900002022-05-02 3:55PM EDT90.0032.0041.3041.950.00-3543.82%
JPM220916C000950002022-05-23 10:30AM EDT95.0032.4536.7537.150.00-72640.99%
JPM220916C001000002022-05-26 1:44PM EDT100.0030.7532.0532.450.00-2510538.60%
JPM220916C001050002022-05-27 1:47PM EDT105.0026.7527.4527.85+6.64+33.02%212936.27%
JPM220916C001100002022-05-27 1:44PM EDT110.0022.3023.1023.45+0.40+1.83%113934.39%
JPM220916C001150002022-05-27 11:55AM EDT115.0018.4519.0019.35+0.37+2.05%2058033.02%
JPM220916C001200002022-05-27 3:50PM EDT120.0015.0015.1015.40+0.72+5.04%341,24331.09%
JPM220916C001250002022-05-27 3:46PM EDT125.0011.4511.6011.95+0.28+2.51%1243,36429.87%
JPM220916C001300002022-05-27 3:49PM EDT130.008.438.558.85+0.35+4.33%1183,22728.42%
JPM220916C001350002022-05-27 3:55PM EDT135.006.106.106.30+0.20+3.39%1672,42127.31%
JPM220916C001400002022-05-27 3:40PM EDT140.004.134.054.25+0.23+5.90%3477,02126.23%
JPM220916C001450002022-05-27 3:23PM EDT145.002.602.602.75+0.05+1.96%3705,72525.45%
JPM220916C001500002022-05-27 3:58PM EDT150.001.651.611.70+0.02+1.23%2622,59324.82%
JPM220916C001550002022-05-27 3:25PM EDT155.000.960.961.05-0.09-8.57%2262,35024.62%
JPM220916C001600002022-05-27 3:49PM EDT160.000.550.560.65-0.05-8.33%799,08124.66%
JPM220916C001650002022-05-27 9:30AM EDT165.000.320.340.45-0.08-20.00%21,16725.37%
JPM220916C001700002022-05-27 12:45PM EDT170.000.210.190.25-0.05-19.23%31,17425.03%
JPM220916C001750002022-05-25 11:48AM EDT175.000.200.100.190.00-22,92226.07%
JPM220916C001800002022-05-26 9:30AM EDT180.000.100.070.150.00-1002,13527.15%
JPM220916C001850002022-05-27 11:30AM EDT185.000.080.050.15+0.04+100.00%1075729.10%
JPM220916C001900002022-05-27 11:30AM EDT190.000.040.040.10-0.02-33.33%12774029.30%
JPM220916C001950002022-05-27 11:29AM EDT195.000.050.010.08-0.01-16.67%1052530.18%
JPM220916C002000002022-05-27 11:11AM EDT200.000.070.010.08+0.03+75.00%401,00431.84%
JPM220916C002100002022-05-26 12:31PM EDT210.000.020.010.110.00-409936.33%
JPM220916C002200002022-05-11 1:47PM EDT220.000.050.000.110.00-121939.36%
JPM220916C002300002022-05-16 12:48PM EDT230.000.020.000.110.00-917542.19%
JPM220916C002400002022-04-18 10:26AM EDT240.000.040.000.110.00-5025544.92%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM220916P000650002022-05-26 3:00PM EDT65.000.200.120.160.00-1626457.52%
JPM220916P000700002022-05-20 1:53PM EDT70.000.660.140.250.00-126454.49%
JPM220916P000750002022-05-26 9:36AM EDT75.000.390.220.370.00-124952.44%
JPM220916P000800002022-05-25 3:40PM EDT80.000.630.360.410.00-140549.90%
JPM220916P000850002022-05-27 11:52AM EDT85.000.550.480.58-0.49-47.12%532847.71%
JPM220916P000900002022-05-27 1:26PM EDT90.000.740.690.81-0.31-29.52%2044145.61%
JPM220916P000950002022-05-27 10:17AM EDT95.001.000.951.04-0.18-15.25%569042.75%
JPM220916P001000002022-05-27 1:43PM EDT100.001.331.291.36-0.26-16.35%32,85340.19%
JPM220916P001050002022-05-27 12:59PM EDT105.001.811.731.83-0.29-13.81%263,02638.04%
JPM220916P001100002022-05-27 2:59PM EDT110.002.422.382.46-0.34-12.32%42,90836.01%
JPM220916P001150002022-05-27 3:59PM EDT115.003.253.203.35-0.45-12.16%1115,81834.31%
JPM220916P001200002022-05-27 2:27PM EDT120.004.454.304.50-0.62-12.23%1016,54632.63%
JPM220916P001250002022-05-27 3:00PM EDT125.006.025.806.00-0.78-11.47%4114,06831.06%
JPM220916P001300002022-05-27 3:33PM EDT130.007.907.757.90-1.02-11.43%3433,38129.55%
JPM220916P001350002022-05-27 1:02PM EDT135.0010.6010.1510.40-0.90-7.83%1,1843,15828.60%
JPM220916P001400002022-05-27 1:46PM EDT140.0013.9513.1513.40-0.90-6.06%916,98327.80%
JPM220916P001450002022-05-27 11:41AM EDT145.0017.4516.6517.00-0.80-4.38%1,1093,52727.62%
JPM220916P001500002022-05-27 11:44AM EDT150.0021.5120.6021.05-0.84-3.76%31,08327.89%
JPM220916P001550002022-05-27 11:40AM EDT155.0026.1125.1525.45-0.89-3.30%478128.68%
JPM220916P001600002022-05-27 3:26PM EDT160.0030.2929.7030.10-5.11-14.44%338630.01%
JPM220916P001650002022-05-26 1:35PM EDT165.0036.5534.5035.000.00-2047232.46%
JPM220916P001700002022-05-11 10:49AM EDT170.0048.7439.4040.150.00-23536.44%
JPM220916P001750002022-04-27 11:05AM EDT175.0054.0544.3544.900.00-11337.38%
JPM220916P001800002022-03-23 12:10PM EDT180.0041.2552.1554.400.00-11059.58%
JPM220916P001850002022-03-01 11:48AM EDT185.0050.5646.3549.000.00-120.00%
JPM220916P001900002022-01-27 1:37PM EDT190.0046.3943.3045.850.00-230.00%
JPM220916P001950002022-01-06 1:05PM EDT195.0035.6543.7045.500.00-9130.00%
JPM220916P002000002022-05-26 3:18PM EDT200.0071.6069.2069.900.00-12049.35%
JPM220916P002100002022-01-18 1:03AM EDT210.0044.0555.8058.600.00-700.00%
JPM220916P002300002022-04-06 1:30PM EDT230.0098.68104.50108.950.00-62101.61%