UK markets close in 12 minutes

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.48-1.15 (-0.93%)
As of 11:18AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221118C000550002022-08-16 3:47PM EDT55.0069.050.000.000.00-320.00%
JPM221118C000700002022-07-21 10:06AM EDT70.0045.0752.7553.200.00-1163.48%
JPM221118C000750002022-08-08 10:30AM EDT75.0041.2347.8048.100.00-11956.10%
JPM221118C000800002022-08-10 9:30AM EDT80.0038.3642.9043.100.00-11350.73%
JPM221118C000850002022-08-09 2:33PM EDT85.0030.8537.9538.250.00-1810248.63%
JPM221118C000900002022-08-09 2:23PM EDT90.0026.2533.1033.350.00-1611543.68%
JPM221118C000950002022-08-11 1:20PM EDT95.0025.9028.4028.600.00-226340.19%
JPM221118C001000002022-08-16 3:04PM EDT100.0024.5523.8524.000.00-321137.31%
JPM221118C001050002022-08-16 3:20PM EDT105.0020.1519.4019.600.00-937934.84%
JPM221118C001100002022-08-16 2:41PM EDT110.0016.0515.1015.300.00-443531.74%
JPM221118C001150002022-08-17 10:24AM EDT115.0011.3011.3011.50-1.00-8.13%12,07829.76%
JPM221118C001200002022-08-16 3:52PM EDT120.008.078.008.15-0.73-8.30%168827.88%
JPM221118C001250002022-08-17 10:55AM EDT125.005.405.305.45-0.55-9.24%91,51826.50%
JPM221118C001300002022-08-17 10:42AM EDT130.003.403.303.45-0.35-9.33%73,93725.59%
JPM221118C001350002022-08-17 9:58AM EDT135.001.931.932.00-0.14-6.76%41,27524.61%
JPM221118C001400002022-08-17 10:59AM EDT140.001.091.071.12-0.16-12.80%5293324.15%
JPM221118C001450002022-08-16 3:48PM EDT145.000.710.580.620.00-1141,45224.06%
JPM221118C001500002022-08-17 9:47AM EDT150.000.360.320.35-0.03-7.69%4126024.29%
JPM221118C001550002022-08-16 2:07PM EDT155.000.250.140.240.00-35836325.46%
JPM221118C001600002022-08-16 1:14PM EDT160.000.170.110.13+0.03+21.43%126725.54%
JPM221118C001650002022-08-15 11:59AM EDT165.000.120.070.09+0.04+50.00%18826.56%
JPM221118C001700002022-08-16 12:35PM EDT170.000.050.050.060.00-6031227.34%
JPM221118C001750002022-08-15 2:23PM EDT175.000.030.040.050.00-20010528.71%
JPM221118C001800002022-07-26 10:49AM EDT180.000.030.020.040.00-64043029.88%
JPM221118C001850002022-06-16 11:53AM EDT185.000.050.000.120.00-6013436.23%
JPM221118C001900002022-06-16 12:07PM EDT190.000.040.000.180.00-6032140.43%
JPM221118C001950002022-08-02 12:49PM EDT195.000.010.010.030.00-2011934.18%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221118P000550002022-08-12 2:26PM EDT55.000.030.010.080.00-2022062.11%
JPM221118P000600002022-08-16 2:36PM EDT60.000.050.030.100.00-4017558.20%
JPM221118P000650002022-08-17 9:43AM EDT65.000.100.080.15+0.02+25.00%13015356.15%
JPM221118P000700002022-08-10 2:12PM EDT70.000.170.070.200.00-28551.27%
JPM221118P000750002022-08-15 11:10AM EDT75.000.240.140.270.00-152450.83%
JPM221118P000800002022-08-16 12:58PM EDT80.000.260.240.370.00-155147.56%
JPM221118P000850002022-08-15 10:29AM EDT85.000.470.370.490.00-131544.12%
JPM221118P000900002022-08-17 10:36AM EDT90.000.610.620.660.00-24,26040.92%
JPM221118P000950002022-08-16 3:46PM EDT95.000.890.890.93+0.07+8.54%141,01938.23%
JPM221118P001000002022-08-17 10:57AM EDT100.001.311.291.33+0.12+10.08%992,43135.78%
JPM221118P001050002022-08-17 10:41AM EDT105.001.831.851.89+0.13+7.65%391,32933.36%
JPM221118P001100002022-08-16 2:37PM EDT110.002.392.672.720.00-1061,79631.22%
JPM221118P001150002022-08-17 11:03AM EDT115.003.903.853.95+0.26+7.14%112,39429.45%
JPM221118P001200002022-08-17 11:00AM EDT120.005.655.555.65+0.41+7.82%131,49127.81%
JPM221118P001250002022-08-17 11:00AM EDT125.007.957.858.00+0.64+8.76%381,01226.63%
JPM221118P001300002022-08-16 2:51PM EDT130.0010.4510.8511.000.00-329825.73%
JPM221118P001350002022-08-16 1:58PM EDT135.0013.3014.5014.650.00-114125.29%
JPM221118P001400002022-08-15 9:50AM EDT140.0018.8018.7018.85-0.75-3.84%15725.56%
JPM221118P001450002022-07-28 10:31AM EDT145.0031.7523.1023.400.00-31826.39%
JPM221118P001500002022-08-11 10:24AM EDT150.0029.8027.9528.250.00-313128.68%
JPM221118P001550002022-08-11 9:33AM EDT155.0034.6032.8033.150.00-6530.96%
JPM221118P001600002022-07-05 11:27AM EDT160.0050.0047.4548.500.00-1288.11%
JPM221118P001650002022-07-14 11:02AM EDT165.0058.0042.5043.550.00--441.27%
JPM221118P001700002022-06-24 11:20AM EDT170.0054.4654.8555.950.00-1084.85%