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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120C000500002022-12-01 10:42AM EST50.0086.2085.1085.800.00-18133.79%
JPM230120C000550002022-10-18 11:19AM EST55.0063.6077.3077.750.00-690.00%
JPM230120C000600002022-11-22 9:45AM EST60.0074.5075.1575.850.00-615113.87%
JPM230120C000650002022-10-04 2:49PM EST65.0047.3563.0063.400.00-145720.00%
JPM230120C000700002022-12-01 2:25PM EST70.0066.8865.1565.850.00-11494.24%
JPM230120C000750002022-09-30 11:45AM EST75.0031.5551.3552.100.00-1260.00%
JPM230120C000800002022-11-15 3:56PM EST80.0053.4555.2555.850.00-129078.96%
JPM230120C000850002022-11-14 11:56AM EST85.0050.3550.2551.000.00-323673.29%
JPM230120C000900002022-12-01 9:30AM EST90.0048.5045.3046.050.00-332066.85%
JPM230120C000950002022-12-02 11:11AM EST95.0038.9740.3040.90-1.53-3.78%1034057.47%
JPM230120C001000002022-12-02 9:40AM EST100.0034.5035.3536.05-1.70-4.70%11,25852.59%
JPM230120C001050002022-12-01 3:56PM EST105.0032.0830.4531.050.00-54,01051.29%
JPM230120C001100002022-12-02 1:06PM EST110.0024.8025.6026.10-0.11-0.44%165,38144.48%
JPM230120C001150002022-12-02 3:45PM EST115.0020.9020.9521.30-1.22-5.52%587,51139.31%
JPM230120C001200002022-12-02 3:33PM EST120.0016.3016.3016.70-1.70-9.44%14614,47735.21%
JPM230120C001250002022-12-02 3:22PM EST125.0012.0812.0512.35-1.42-10.52%28512,97331.58%
JPM230120C001300002022-12-02 3:36PM EST130.008.208.358.45-1.39-14.49%31920,84828.63%
JPM230120C001350002022-12-02 3:58PM EST135.005.255.105.30-0.80-13.22%1,78820,06526.72%
JPM230120C001400002022-12-02 3:59PM EST140.002.912.862.96-0.64-18.03%65725,69925.20%
JPM230120C001450002022-12-02 3:55PM EST145.001.451.401.47-0.45-23.68%17912,52624.17%
JPM230120C001500002022-12-02 3:59PM EST150.000.620.620.65-0.25-28.74%26916,33423.51%
JPM230120C001550002022-12-02 3:59PM EST155.000.280.260.29-0.12-30.00%5411,11823.63%
JPM230120C001600002022-12-02 1:39PM EST160.000.130.120.14-0.07-35.00%145,82724.37%
JPM230120C001650002022-12-02 3:08PM EST165.000.060.060.07-0.04-40.00%96,18225.20%
JPM230120C001700002022-12-02 3:57PM EST170.000.040.040.05-0.02-33.33%1610,60927.15%
JPM230120C001750002022-12-02 3:57PM EST175.000.030.010.04-0.01-25.00%35,39529.30%
JPM230120C001800002022-12-02 1:42PM EST180.000.030.010.06+0.01+50.00%29,92933.59%
JPM230120C001850002022-11-28 11:00AM EST185.000.010.000.030.00-15,22933.59%
JPM230120C001900002022-11-21 1:58PM EST190.000.030.000.020.00-23,57334.38%
JPM230120C001950002022-11-02 10:22AM EST195.000.020.000.020.00-12,48536.72%
JPM230120C002000002022-12-02 11:00AM EST200.000.010.000.010.00-24,56536.72%
JPM230120C002100002022-12-01 9:53AM EST210.000.010.000.020.00-43,55343.36%
JPM230120C002200002022-10-24 2:36PM EST220.000.030.000.060.00-11,08953.13%
JPM230120C002300002022-11-11 2:17PM EST230.000.010.000.020.00-581,06851.17%
JPM230120C002400002022-11-11 11:20AM EST240.000.010.000.010.00-42,06851.56%
JPM230120C002500002022-10-21 12:32PM EST250.000.010.000.050.00-62,55459.38%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120P000500002022-11-30 3:27PM EST50.000.010.000.020.00-711,48590.63%
JPM230120P000550002022-11-22 11:26AM EST55.000.010.000.060.00-1404,79391.80%
JPM230120P000600002022-12-02 3:08PM EST60.000.010.000.080.00-181,00185.94%
JPM230120P000650002022-11-22 11:26AM EST65.000.030.000.080.00-51,33878.13%
JPM230120P000700002022-11-28 3:24PM EST70.000.020.010.030.00-78,76165.63%
JPM230120P000750002022-11-30 9:30AM EST75.000.050.010.040.00-55,76160.55%
JPM230120P000800002022-11-30 2:54PM EST80.000.040.020.050.00-2115,46856.45%
JPM230120P000850002022-12-01 11:26AM EST85.000.060.040.070.00-335,90153.13%
JPM230120P000900002022-12-02 11:20AM EST90.000.090.070.09-0.01-10.00%378,25050.29%
JPM230120P000950002022-12-02 3:40PM EST95.000.130.110.120.00-17211,83446.09%
JPM230120P001000002022-12-02 3:21PM EST100.000.200.170.190.00-17319,56543.26%
JPM230120P001050002022-12-02 3:53PM EST105.000.290.280.30-0.02-6.45%3418,19440.38%
JPM230120P001100002022-12-02 3:51PM EST110.000.470.450.470.00-54316,47037.50%
JPM230120P001150002022-12-02 3:58PM EST115.000.760.740.77-0.02-2.56%2,46619,96035.11%
JPM230120P001200002022-12-02 3:59PM EST120.001.241.231.270.00-1,30423,42132.89%
JPM230120P001250002022-12-02 3:57PM EST125.002.022.012.07+0.04+2.02%34019,39530.77%
JPM230120P001300002022-12-02 3:59PM EST130.003.303.253.35+0.15+4.76%56616,75028.97%
JPM230120P001350002022-12-02 3:54PM EST135.005.205.105.25+0.40+8.33%3,5998,37627.28%
JPM230120P001400002022-12-02 3:57PM EST140.007.837.808.05+0.50+6.82%39210,54826.55%
JPM230120P001450002022-12-02 1:54PM EST145.0012.0011.3011.65+2.06+20.72%75,97426.44%
JPM230120P001500002022-11-30 2:58PM EST150.0014.9015.5515.950.00-126,12127.72%
JPM230120P001550002022-12-02 12:58PM EST155.0021.2520.2020.65+1.65+8.42%1693,93830.32%
JPM230120P001600002022-11-30 3:50PM EST160.0022.7524.8525.550.00-22,70434.01%
JPM230120P001650002022-11-21 1:58PM EST165.0032.0729.8030.550.00-259738.45%
JPM230120P001700002022-11-18 9:42AM EST170.0036.5034.7035.550.00-217942.63%
JPM230120P001750002022-11-30 1:30PM EST175.0040.6039.6540.550.00-51146.61%
JPM230120P001800002022-11-16 1:01PM EST180.0047.1044.7045.600.00-54151.15%
JPM230120P001850002022-11-04 12:43PM EST185.0052.2049.6550.450.00-81552.34%
JPM230120P001900002022-10-24 2:22PM EST190.0067.0553.1054.050.00-100.00%
JPM230120P001950002022-11-16 12:04PM EST195.0062.1561.4562.300.00-81777.42%
JPM230120P002000002022-10-19 9:45AM EST200.0067.1063.4567.700.00-325164.40%
JPM230120P002100002022-10-14 8:57AM EST210.0096.0074.1075.200.00-7762.21%
JPM230120P002200002022-06-14 9:22AM EST220.00104.65111.20112.800.00-64247.50%
JPM230120P002300002022-10-19 2:22PM EST230.00114.0595.7096.800.00-673092.53%
JPM230120P002400002022-01-26 1:32PM EST240.0092.7591.1595.800.00-1830.00%
JPM230120P002500002022-10-06 9:11AM EST250.00141.11118.70120.100.00-1061136.35%