UK Markets open in 2 hrs 35 mins

JPMorgan Chase & Co. (JPM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.64-2.53 (-1.79%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120C000500002020-11-10 11:13AM EST50.0066.300.000.000.00-4300.00%
JPM230120C000550002020-11-06 2:13PM EST55.0063.000.000.000.00-500.00%
JPM230120C000600002020-11-04 10:02AM EST60.0057.000.000.000.00-200.00%
JPM230120C000650002020-10-28 9:57AM EST65.0051.440.000.000.00-200.00%
JPM230120C000700002020-11-10 10:31AM EST70.0046.350.000.000.00-500.00%
JPM230120C000750002020-11-10 10:24AM EST75.0041.600.000.000.00-4100.00%
JPM230120C000800002020-11-10 11:14AM EST80.0038.790.000.000.00-200.00%
JPM230120C000850002020-11-10 12:00PM EST85.0034.650.000.000.00-600.00%
JPM230120C000900002020-11-09 3:48PM EST90.0033.150.000.000.00-1000.00%
JPM230120C000950002020-11-10 11:59AM EST95.0028.200.000.000.00-600.00%
JPM230120C001000002020-11-10 12:45PM EST100.0025.000.000.000.00-1200.00%
JPM230120C001050002020-11-10 1:28PM EST105.0022.110.000.000.00-500.00%
JPM230120C001100002020-11-10 2:37PM EST110.0020.010.000.000.00-10900.00%
JPM230120C001150002020-11-10 2:47PM EST115.0017.850.000.000.00-700.00%
JPM230120C001200002020-11-09 3:46PM EST120.0017.050.000.000.00-24600.00%
JPM230120C001250002020-11-09 3:56PM EST125.0014.000.000.000.00-1600.00%
JPM230120C001300002020-11-10 3:59PM EST130.0012.250.000.000.00-800.00%
JPM230120C001350002020-11-09 1:02PM EST135.0011.500.000.000.00-5100.00%
JPM230120C001400002020-11-10 12:42PM EST140.008.750.000.000.00-2600.20%
JPM230120C001450002020-11-09 3:05PM EST145.007.520.000.000.00-100.78%
JPM230120C001500002020-11-10 9:30AM EST150.006.400.000.000.00-501.56%
JPM230120C001550002020-11-10 10:37AM EST155.005.700.000.000.00-101.56%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120P000500002020-11-10 2:58PM EST50.001.300.000.000.00-13012.50%
JPM230120P000550002020-11-05 10:47AM EST55.002.400.000.000.00-3012.50%
JPM230120P000600002020-11-09 2:40PM EST60.002.090.000.000.00-1012.50%
JPM230120P000650002020-11-09 2:40PM EST65.002.800.000.000.00-1012.50%
JPM230120P000700002020-11-04 1:56PM EST70.004.500.000.000.00-10012.50%
JPM230120P000750002020-11-10 10:06AM EST75.005.250.000.000.00-1006.25%
JPM230120P000800002020-11-09 1:10PM EST80.006.300.000.000.00-206.25%
JPM230120P000850002020-11-09 1:27PM EST85.007.500.000.000.00-1006.25%
JPM230120P000900002020-11-09 3:52PM EST90.009.500.000.000.00-206.25%
JPM230120P000950002020-11-10 12:41PM EST95.0010.980.000.000.00-806.25%
JPM230120P001000002020-11-10 11:04AM EST100.0013.500.000.000.00-1006.25%
JPM230120P001050002020-11-10 10:33AM EST105.0015.850.000.000.00-103.13%
JPM230120P001100002020-11-09 3:09PM EST110.0018.190.000.000.00-203.13%
JPM230120P001150002020-11-09 12:42PM EST115.0021.500.000.000.00-403.13%
JPM230120P001200002020-11-09 2:54PM EST120.0023.740.000.000.00-403.13%
JPM230120P001250002020-11-09 12:40PM EST125.0026.750.000.000.00-101.56%
JPM230120P001300002020-11-06 3:16PM EST130.0037.720.000.000.00-500.78%
JPM230120P001350002020-11-09 12:11PM EST135.0034.950.000.000.00-200.39%
JPM230120P001400002020-11-09 12:26PM EST140.0038.290.000.000.00-500.00%
JPM230120P001450002020-10-28 1:03PM EST145.0040.500.000.000.00-3000.00%
JPM230120P001500002020-11-09 1:19PM EST150.0045.000.000.000.00-900.00%
JPM230120P001550002020-11-09 12:09PM EST155.0050.600.000.000.00-600.00%