JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.65-0.65 (-0.42%)
At close: 4:00PM EDT
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120C00050000 | 2021-04-15 3:44PM EDT | 50.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00055000 | 2021-04-05 10:13AM EDT | 55.00 | 98.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM230120C00060000 | 2021-04-12 2:44PM EDT | 60.00 | 96.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00065000 | 2021-04-08 1:17PM EDT | 65.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00070000 | 2021-04-13 3:59PM EDT | 70.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00075000 | 2021-04-16 1:01PM EDT | 75.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| JPM230120C00080000 | 2021-04-16 9:30AM EDT | 80.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00085000 | 2021-04-12 3:40PM EDT | 85.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM230120C00090000 | 2021-04-14 10:15AM EDT | 90.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00095000 | 2021-04-16 10:59AM EDT | 95.00 | 59.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00100000 | 2021-04-19 11:33AM EDT | 100.00 | 54.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120C00105000 | 2021-04-12 10:59AM EDT | 105.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00110000 | 2021-04-16 12:40PM EDT | 110.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230120C00115000 | 2021-04-15 11:43AM EDT | 115.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| JPM230120C00120000 | 2021-04-15 1:10PM EDT | 120.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230120C00125000 | 2021-04-15 3:07PM EDT | 125.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| JPM230120C00130000 | 2021-04-19 1:25PM EDT | 130.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120C00135000 | 2021-04-19 3:27PM EDT | 135.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230120C00140000 | 2021-04-19 10:19AM EDT | 140.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM230120C00145000 | 2021-04-19 3:49PM EDT | 145.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| JPM230120C00150000 | 2021-04-19 2:08PM EDT | 150.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM230120C00155000 | 2021-04-15 1:15PM EDT | 155.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| JPM230120C00160000 | 2021-04-19 9:35AM EDT | 160.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| JPM230120C00165000 | 2021-04-19 1:49PM EDT | 165.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| JPM230120C00170000 | 2021-04-16 12:08PM EDT | 170.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| JPM230120C00175000 | 2021-04-14 12:15PM EDT | 175.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| JPM230120C00180000 | 2021-04-19 12:09PM EDT | 180.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM230120C00185000 | 2021-04-16 11:22AM EDT | 185.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM230120C00190000 | 2021-04-19 1:16PM EDT | 190.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM230120C00195000 | 2021-04-13 12:46PM EDT | 195.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| JPM230120C00200000 | 2021-04-16 10:54AM EDT | 200.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| JPM230120C00210000 | 2021-04-19 11:30AM EDT | 210.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| JPM230120C00220000 | 2021-04-14 10:37AM EDT | 220.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230120C00230000 | 2021-04-16 9:50AM EDT | 230.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120P00050000 | 2021-04-19 12:14PM EDT | 50.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM230120P00055000 | 2021-04-16 3:17PM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM230120P00060000 | 2021-04-16 11:39AM EDT | 60.00 | 1.30 | 1.07 | 1.48 | 0.00 | - | 2 | 206 | 45.63% |
| JPM230120P00065000 | 2021-04-01 1:57PM EDT | 65.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120P00070000 | 2021-04-15 11:40AM EDT | 70.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120P00075000 | 2021-04-16 10:55AM EDT | 75.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120P00080000 | 2021-04-15 10:00AM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120P00085000 | 2021-04-12 12:37PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM230120P00090000 | 2021-04-14 1:56PM EDT | 90.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| JPM230120P00095000 | 2021-04-14 2:39PM EDT | 95.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230120P00100000 | 2021-04-19 2:31PM EDT | 100.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| JPM230120P00105000 | 2021-04-15 11:40AM EDT | 105.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230120P00110000 | 2021-04-15 9:36AM EDT | 110.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| JPM230120P00115000 | 2021-04-13 10:22AM EDT | 115.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230120P00120000 | 2021-04-19 9:39AM EDT | 120.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| JPM230120P00125000 | 2021-04-19 3:56PM EDT | 125.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| JPM230120P00130000 | 2021-04-19 2:24PM EDT | 130.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| JPM230120P00135000 | 2021-04-14 2:42PM EDT | 135.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| JPM230120P00140000 | 2021-04-19 1:09PM EDT | 140.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| JPM230120P00145000 | 2021-04-13 3:07PM EDT | 145.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| JPM230120P00150000 | 2021-04-19 3:39PM EDT | 150.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| JPM230120P00155000 | 2021-04-19 1:49PM EDT | 155.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| JPM230120P00160000 | 2021-04-14 1:34PM EDT | 160.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| JPM230120P00165000 | 2021-04-15 11:54AM EDT | 165.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| JPM230120P00170000 | 2021-04-12 10:44AM EDT | 170.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| JPM230120P00175000 | 2021-03-18 3:18PM EDT | 175.00 | 37.88 | 35.80 | 39.80 | 0.00 | - | 2 | 382 | 31.68% |
| JPM230120P00180000 | 2021-04-13 12:56PM EDT | 180.00 | 40.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230120P00185000 | 2021-03-29 3:32PM EDT | 185.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| JPM230120P00190000 | 2021-03-30 10:31AM EDT | 190.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120P00195000 | 2021-03-30 3:28PM EDT | 195.00 | 53.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM230120P00200000 | 2021-03-30 11:12AM EDT | 200.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| JPM230120P00210000 | 2021-03-29 3:14PM EDT | 210.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM230120P00220000 | 2021-04-05 12:25PM EDT | 220.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| JPM230120P00230000 | 2021-04-09 3:22PM EDT | 230.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
