UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
135.16-1.08 (-0.79%)
At close: 04:00PM EST
134.90 -0.26 (-0.19%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221216C000550002022-10-11 9:16AM EST55.0048.210.000.000.00-10100.00%
JPM221216C000600002022-10-05 10:12AM EST60.0049.6869.7570.100.00-140.00%
JPM221216C000650002022-11-21 9:57AM EST65.0069.0070.0070.700.00-11182.03%
JPM221216C000700002022-12-02 10:23AM EST70.0064.4065.0565.60-3.30-4.87%19162.11%
JPM221216C000750002022-11-22 9:30AM EST75.0059.2860.1060.700.00-437155.08%
JPM221216C000800002022-11-28 1:52PM EST80.0054.6655.0555.700.00-3206137.50%
JPM221216C000850002022-10-12 2:37PM EST85.0021.2050.3051.200.00-43320147.56%
JPM221216C000900002022-11-23 3:45PM EST90.0046.4045.1545.650.00-1475111.91%
JPM221216C000950002022-11-01 2:30PM EST95.0033.8241.1041.650.00-1866138.72%
JPM221216C001000002022-11-30 10:08AM EST100.0033.8035.1035.650.00-12,28384.77%
JPM221216C001050002022-11-29 3:07PM EST105.0031.5530.1530.600.00-463,05872.95%
JPM221216C001100002022-12-02 2:05PM EST110.0024.5925.1525.70-2.01-7.56%86,27563.97%
JPM221216C001150002022-12-02 12:01PM EST115.0019.4720.2020.60-1.66-7.86%36,38851.37%
JPM221216C001200002022-12-02 3:01PM EST120.0015.0915.3015.65-1.78-10.55%97,42247.46%
JPM221216C001210002022-12-02 10:35AM EST121.0013.4414.3014.65-2.56-16.00%11344.97%
JPM221216C001220002022-12-02 2:06PM EST122.0012.7513.4013.75-1.86-12.73%11944.68%
JPM221216C001230002022-12-01 10:02AM EST123.0014.1512.4012.800.00-31543.12%
JPM221216C001250002022-12-02 3:22PM EST125.0010.5010.5510.90-1.40-11.76%939,73339.58%
JPM221216C001260002022-12-02 3:01PM EST126.009.369.5510.00-0.62-6.21%12738.45%
JPM221216C001270002022-12-02 11:44AM EST127.007.998.758.95-1.79-18.30%32434.79%
JPM221216C001280002022-12-02 3:43PM EST128.007.757.858.05+0.90+13.14%315433.40%
JPM221216C001290002022-12-02 11:48AM EST129.006.307.007.15-0.80-11.27%274631.79%
JPM221216C001300002022-12-02 3:48PM EST130.006.106.206.35-1.37-18.34%61518,69831.20%
JPM221216C001310002022-12-02 11:01AM EST131.004.535.405.55-1.94-29.98%279130.20%
JPM221216C001320002022-12-02 1:46PM EST132.004.284.654.80-1.62-27.46%4054429.40%
JPM221216C001330002022-12-02 3:58PM EST133.004.063.954.10-1.14-21.92%1291,37928.66%
JPM221216C001340002022-12-02 3:51PM EST134.003.323.353.45-0.83-20.00%29194327.95%
JPM221216C001350002022-12-02 3:59PM EST135.002.792.772.84-1.00-26.39%1,06831,51427.12%
JPM221216C001360002022-12-02 3:52PM EST136.002.242.252.31-1.16-34.12%27281026.54%
JPM221216C001370002022-12-02 3:57PM EST137.001.821.791.85-0.89-32.84%17579326.05%
JPM221216C001380002022-12-02 3:56PM EST138.001.441.371.45-0.86-37.39%88050125.57%
JPM221216C001390002022-12-02 3:54PM EST139.001.081.061.11-0.76-41.30%21355325.10%
JPM221216C001400002022-12-02 3:51PM EST140.000.760.780.83-0.62-44.93%8077,56124.66%
JPM221216C001410002022-12-02 2:23PM EST141.000.460.570.61-0.65-58.56%22057924.29%
JPM221216C001420002022-12-02 2:49PM EST142.000.340.400.44-0.51-60.00%30188224.02%
JPM221216C001430002022-12-02 3:51PM EST143.000.280.280.31-0.35-55.56%3401,48323.73%
JPM221216C001440002022-12-02 12:53PM EST144.000.180.190.22-0.28-60.87%2231423.68%
JPM221216C001450002022-12-02 3:59PM EST145.000.140.130.15-0.16-53.33%15215,33523.54%
JPM221216C001500002022-12-02 11:26AM EST150.000.020.020.04-0.03-60.00%254,75725.78%
JPM221216C001525002022-12-02 3:54PM EST152.500.020.010.03-0.01-33.33%16728.13%
JPM221216C001550002022-12-02 1:55PM EST155.000.010.000.03-0.02-66.67%180731.25%
JPM221216C001600002022-12-02 1:38PM EST160.000.010.000.02-0.01-50.00%102,93435.94%
JPM221216C001650002022-12-01 10:15AM EST165.000.010.000.040.00-183544.92%
JPM221216C001700002022-12-01 2:45PM EST170.000.010.000.040.00-71,41050.78%
JPM221216C001750002022-09-19 12:36PM EST175.000.020.010.050.00-3425754.30%
JPM221216C001800002022-11-28 12:13PM EST180.000.010.000.060.00-1246859.38%
JPM221216C001850002022-07-25 12:50PM EST185.000.020.000.040.00-40061.72%
JPM221216C001900002022-10-31 12:20PM EST190.000.030.000.010.00-215359.38%
JPM221216C001950002022-11-01 8:36AM EST195.000.040.000.000.00-118250.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221216P000550002022-11-25 9:30AM EST55.000.010.000.010.00-96,606150.00%
JPM221216P000600002022-11-10 12:41PM EST60.000.010.000.060.00-101918160.16%
JPM221216P000650002022-11-10 11:49AM EST65.000.010.000.060.00-110634145.31%
JPM221216P000700002022-11-30 3:14PM EST70.000.010.000.010.00-210390112.50%
JPM221216P000750002022-11-30 3:14PM EST75.000.010.000.010.00-110758100.00%
JPM221216P000800002022-11-30 3:13PM EST80.000.010.000.010.00-1101,74790.63%
JPM221216P000850002022-11-30 11:00AM EST85.000.010.000.060.00-11,00495.31%
JPM221216P000900002022-12-02 12:15PM EST90.000.010.000.010.00-12,40071.88%
JPM221216P000950002022-11-30 10:07AM EST95.000.010.000.010.00-13,03962.50%
JPM221216P001000002022-12-02 3:59PM EST100.000.020.010.02+0.01+100.00%1755,71259.38%
JPM221216P001050002022-12-02 2:48PM EST105.000.020.010.02+0.01+100.00%86,43150.78%
JPM221216P001100002022-12-02 3:21PM EST110.000.030.010.03+0.01+50.00%5709,43045.70%
JPM221216P001150002022-12-02 3:58PM EST115.000.050.040.050.00-1,03323,85439.45%
JPM221216P001200002022-12-02 3:59PM EST120.000.100.090.11-0.01-9.09%36113,77234.47%
JPM221216P001210002022-12-02 9:30AM EST121.000.210.110.13-0.13-38.24%2514033.50%
JPM221216P001220002022-12-02 3:28PM EST122.000.150.140.16-0.05-25.00%3131932.72%
JPM221216P001230002022-12-02 2:08PM EST123.000.230.170.190.00-2644331.74%
JPM221216P001240002022-12-02 1:42PM EST124.000.280.210.23-0.01-3.45%2715130.81%
JPM221216P001250002022-12-02 3:52PM EST125.000.280.260.28-0.02-6.67%3808,42829.98%
JPM221216P001260002022-12-02 3:15PM EST126.000.370.330.36-0.07-15.91%11057729.49%
JPM221216P001270002022-12-02 3:45PM EST127.000.450.410.440.00-11971528.69%
JPM221216P001280002022-12-02 3:47PM EST128.000.560.520.55+0.02+3.70%1171,03728.05%
JPM221216P001290002022-12-02 3:08PM EST129.000.730.660.70+0.08+12.31%891,10927.66%
JPM221216P001300002022-12-02 3:59PM EST130.000.840.840.90-0.01-1.18%74215,23627.47%
JPM221216P001310002022-12-02 3:59PM EST131.001.071.041.09+0.08+8.08%50973626.66%
JPM221216P001320002022-12-02 3:47PM EST132.001.391.291.35+0.15+12.10%2,5853,01426.20%
JPM221216P001330002022-12-02 3:47PM EST133.001.701.611.66+0.20+13.33%3511,73925.75%
JPM221216P001340002022-12-02 3:52PM EST134.002.001.982.02+0.20+11.11%5581,25925.24%
JPM221216P001350002022-12-02 3:35PM EST135.002.502.382.46+0.35+16.28%4767,51124.98%
JPM221216P001360002022-12-02 3:58PM EST136.002.862.852.94+0.26+10.00%2771,12824.46%
JPM221216P001370002022-12-02 11:41AM EST137.004.103.353.50+1.13+38.05%2331624.12%
JPM221216P001380002022-12-02 3:46PM EST138.004.203.954.10+0.44+11.70%236423.54%
JPM221216P001390002022-12-02 11:48AM EST139.005.504.604.75+1.60+41.03%1432822.75%
JPM221216P001400002022-12-02 12:35PM EST140.006.155.355.50+1.20+24.24%3071222.41%
JPM221216P001410002022-12-01 10:40AM EST141.005.756.106.350.00-514522.80%
JPM221216P001420002022-12-02 3:10PM EST142.007.356.957.15+2.35+47.00%22221.63%
JPM221216P001430002022-12-01 9:39AM EST143.006.107.808.100.00-220322.66%
JPM221216P001440002022-12-01 10:02AM EST144.007.508.709.050.00-45123.44%
JPM221216P001450002022-12-02 3:59PM EST145.009.809.709.90+1.25+14.62%2425319.83%
JPM221216P001500002022-11-30 1:46PM EST150.0015.2014.6514.950.00-161130.37%
JPM221216P001525002022-11-22 9:44AM EST152.5017.8517.1017.400.00--031.06%
JPM221216P001550002022-10-13 10:17AM EST155.0047.3719.3519.950.00-2037.89%
JPM221216P001600002022-11-10 12:01PM EST160.0025.5024.6525.050.00-1750.29%
JPM221216P001700002022-10-06 10:34AM EST170.0060.7038.8539.700.00-50142.48%
JPM221216P001750002022-07-06 9:08AM EST175.0062.8959.1059.650.00--0314.62%
JPM221216P001900002022-10-24 2:22PM EST190.0067.0353.1554.000.00--00.00%
JPM221216P001950002022-11-15 10:09AM EST195.0060.2459.5560.100.00-1097.66%