UK markets close in 2 hours 3 minutes

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.63+1.17 (+0.96%)
At close: 04:00PM EDT
122.68 -0.95 (-0.77%)
Pre-market: 09:27AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221216C000550002022-07-20 1:57PM EDT55.0059.100.000.000.00--40.00%
JPM221216C000600002022-08-16 12:32PM EDT60.0064.000.000.000.00-110.00%
JPM221216C000650002022-07-01 3:55PM EDT65.0049.0050.5551.450.00-200.00%
JPM221216C000700002022-08-10 9:30AM EDT70.0048.600.000.000.00--10.00%
JPM221216C000750002022-06-16 11:30AM EDT75.0038.8038.6039.450.00--40.00%
JPM221216C000800002022-08-01 3:36PM EDT80.0035.250.000.000.00-470.00%
JPM221216C000850002022-07-15 9:50AM EDT85.0025.3537.5538.800.00-202832.52%
JPM221216C000900002022-08-16 1:18PM EDT90.0034.470.000.000.00-4500.00%
JPM221216C000950002022-08-11 3:36PM EDT95.0026.670.000.000.00-81140.00%
JPM221216C001000002022-08-16 3:09PM EDT100.0025.170.000.000.00-32450.00%
JPM221216C001050002022-08-15 9:30AM EDT105.0018.800.000.000.00-24130.00%
JPM221216C001100002022-08-15 3:39PM EDT110.0015.800.000.000.00-98550.00%
JPM221216C001150002022-08-16 11:48AM EDT115.0013.000.000.000.00-431,9000.00%
JPM221216C001200002022-08-16 3:05PM EDT120.009.510.000.000.00-441,8600.00%
JPM221216C001250002022-08-16 3:55PM EDT125.006.900.000.000.00-1572,9520.39%
JPM221216C001300002022-08-16 3:52PM EDT130.004.700.000.000.00-613,0741.56%
JPM221216C001350002022-08-16 3:28PM EDT135.003.000.000.000.00-673,4323.13%
JPM221216C001400002022-08-16 3:03PM EDT140.001.800.000.000.00-209026.25%
JPM221216C001450002022-08-16 3:32PM EDT145.001.080.000.000.00-398986.25%
JPM221216C001500002022-08-16 2:41PM EDT150.000.630.000.000.00-375466.25%
JPM221216C001550002022-08-15 12:46PM EDT155.000.330.000.000.00-44596.25%
JPM221216C001600002022-08-16 12:04PM EDT160.000.220.000.000.00-52,48412.50%
JPM221216C001650002022-08-16 1:48PM EDT165.000.140.000.000.00-5135212.50%
JPM221216C001700002022-08-15 12:00PM EDT170.000.090.000.000.00-6028812.50%
JPM221216C001750002022-08-08 11:06AM EDT175.000.050.000.000.00-318512.50%
JPM221216C001800002022-08-15 12:01PM EDT180.000.040.000.000.00-10039712.50%
JPM221216C001850002022-07-25 1:50PM EDT185.000.020.000.000.00-409912.50%
JPM221216C001900002022-07-22 12:25PM EDT190.000.050.000.000.00-6015212.50%
JPM221216C001950002022-07-20 2:17PM EDT195.000.010.000.000.00-1518712.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM221216P000550002022-08-12 1:57PM EDT55.000.060.000.000.00-9621025.00%
JPM221216P000600002022-08-12 9:30AM EDT60.000.110.000.000.00-206725.00%
JPM221216P000650002022-08-15 12:46PM EDT65.000.170.000.000.00-1010525.00%
JPM221216P000700002022-08-15 2:34PM EDT70.000.220.000.000.00-1018925.00%
JPM221216P000750002022-08-16 3:55PM EDT75.000.310.000.000.00-1430925.00%
JPM221216P000800002022-08-16 3:51PM EDT80.000.400.000.000.00-1401,90912.50%
JPM221216P000850002022-08-16 12:19PM EDT85.000.570.000.000.00-3557712.50%
JPM221216P000900002022-08-16 10:23AM EDT90.000.810.000.000.00-2191712.50%
JPM221216P000950002022-08-16 2:07PM EDT95.001.100.000.000.00-551,20712.50%
JPM221216P001000002022-08-16 3:03PM EDT100.001.570.000.000.00-781,5226.25%
JPM221216P001050002022-08-16 3:55PM EDT105.002.140.000.000.00-792,0006.25%
JPM221216P001100002022-08-16 3:12PM EDT110.003.070.000.000.00-1042,8406.25%
JPM221216P001150002022-08-16 3:25PM EDT115.004.250.000.000.00-662,3173.13%
JPM221216P001200002022-08-16 3:54PM EDT120.005.850.000.000.00-573,8221.56%
JPM221216P001250002022-08-16 3:50PM EDT125.007.950.000.000.00-209130.00%
JPM221216P001300002022-08-16 3:34PM EDT130.0010.750.000.000.00-2035000.00%
JPM221216P001350002022-08-16 3:00PM EDT135.0014.300.000.000.00-151,3000.00%
JPM221216P001400002022-08-16 12:20PM EDT140.0018.100.000.000.00-201,2590.00%
JPM221216P001450002022-08-16 2:47PM EDT145.0022.900.000.000.00-374280.00%
JPM221216P001500002022-08-16 11:38AM EDT150.0027.760.000.000.00-2810.00%
JPM221216P001550002022-07-28 9:39AM EDT155.0039.150.000.000.00-2110.00%
JPM221216P001600002022-07-26 3:26PM EDT160.0047.000.000.000.00-1150.00%
JPM221216P001700002022-08-11 11:33AM EDT170.0050.660.000.000.00-1110.00%
JPM221216P001750002022-07-06 10:08AM EDT175.0062.8959.1059.650.00--076.93%