UK markets close in 8 hours 3 minutes

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
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120C000500002021-04-15 3:44PM EDT50.00102.000.000.000.00-100.00%
JPM230120C000550002021-04-05 10:13AM EDT55.0098.150.000.000.00-400.00%
JPM230120C000600002021-04-12 2:44PM EDT60.0096.270.000.000.00-100.00%
JPM230120C000650002021-04-08 1:17PM EDT65.0087.200.000.000.00-100.00%
JPM230120C000700002021-04-13 3:59PM EDT70.0084.350.000.000.00-100.00%
JPM230120C000750002021-04-16 1:01PM EDT75.0078.150.000.000.00-6000.00%
JPM230120C000800002021-04-16 9:30AM EDT80.0072.500.000.000.00-100.00%
JPM230120C000850002021-04-12 3:40PM EDT85.0071.750.000.000.00-400.00%
JPM230120C000900002021-04-14 10:15AM EDT90.0064.400.000.000.00-100.00%
JPM230120C000950002021-04-16 10:59AM EDT95.0059.910.000.000.00-100.00%
JPM230120C001000002021-04-19 11:33AM EDT100.0054.950.000.000.00-200.00%
JPM230120C001050002021-04-12 10:59AM EDT105.0048.600.000.000.00-100.00%
JPM230120C001100002021-04-16 12:40PM EDT110.0046.950.000.000.00-500.00%
JPM230120C001150002021-04-15 11:43AM EDT115.0040.700.000.000.00-600.00%
JPM230120C001200002021-04-15 1:10PM EDT120.0037.760.000.000.00-300.00%
JPM230120C001250002021-04-15 3:07PM EDT125.0034.300.000.000.00-1300.00%
JPM230120C001300002021-04-19 1:25PM EDT130.0032.020.000.000.00-200.00%
JPM230120C001350002021-04-19 3:27PM EDT135.0028.450.000.000.00-300.00%
JPM230120C001400002021-04-19 10:19AM EDT140.0026.000.000.000.00-1400.00%
JPM230120C001450002021-04-19 3:49PM EDT145.0022.800.000.000.00-4600.00%
JPM230120C001500002021-04-19 2:08PM EDT150.0020.800.000.000.00-400.00%
JPM230120C001550002021-04-15 1:15PM EDT155.0019.300.000.000.00-100.39%
JPM230120C001600002021-04-19 9:35AM EDT160.0016.200.000.000.00-1200.78%
JPM230120C001650002021-04-19 1:49PM EDT165.0014.890.000.000.00-5701.56%
JPM230120C001700002021-04-16 12:08PM EDT170.0013.250.000.000.00-101.56%
JPM230120C001750002021-04-14 12:15PM EDT175.0010.950.000.000.00-303.13%
JPM230120C001800002021-04-19 12:09PM EDT180.0010.400.000.000.00-103.13%
JPM230120C001850002021-04-16 11:22AM EDT185.009.350.000.000.00-203.13%
JPM230120C001900002021-04-19 1:16PM EDT190.008.340.000.000.00-203.13%
JPM230120C001950002021-04-13 12:46PM EDT195.007.900.000.000.00-103.13%
JPM230120C002000002021-04-16 10:54AM EDT200.006.600.000.000.00-503.13%
JPM230120C002100002021-04-19 11:30AM EDT210.004.950.000.000.00-206.25%
JPM230120C002200002021-04-14 10:37AM EDT220.004.050.000.000.00-106.25%
JPM230120C002300002021-04-16 9:50AM EDT230.003.140.000.000.00-106.25%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120P000500002021-04-19 12:14PM EDT50.001.010.000.000.00-5012.50%
JPM230120P000550002021-04-16 3:17PM EDT55.001.100.000.000.00-2012.50%
JPM230120P000600002021-04-16 11:39AM EDT60.001.301.071.480.00-220645.63%
JPM230120P000650002021-04-01 1:57PM EDT65.001.650.000.000.00-1012.50%
JPM230120P000700002021-04-15 11:40AM EDT70.001.900.000.000.00-1012.50%
JPM230120P000750002021-04-16 10:55AM EDT75.002.150.000.000.00-1012.50%
JPM230120P000800002021-04-15 10:00AM EDT80.002.550.000.000.00-1012.50%
JPM230120P000850002021-04-12 12:37PM EDT85.003.200.000.000.00-3012.50%
JPM230120P000900002021-04-14 1:56PM EDT90.003.650.000.000.00-14106.25%
JPM230120P000950002021-04-14 2:39PM EDT95.004.650.000.000.00-106.25%
JPM230120P001000002021-04-19 2:31PM EDT100.005.000.000.000.00-2106.25%
JPM230120P001050002021-04-15 11:40AM EDT105.006.500.000.000.00-106.25%
JPM230120P001100002021-04-15 9:36AM EDT110.007.050.000.000.00-1506.25%
JPM230120P001150002021-04-13 10:22AM EDT115.008.630.000.000.00-106.25%
JPM230120P001200002021-04-19 9:39AM EDT120.009.690.000.000.00-4003.13%
JPM230120P001250002021-04-19 3:56PM EDT125.0011.100.000.000.00-3003.13%
JPM230120P001300002021-04-19 2:24PM EDT130.0012.800.000.000.00-203.13%
JPM230120P001350002021-04-14 2:42PM EDT135.0015.350.000.000.00-501.56%
JPM230120P001400002021-04-19 1:09PM EDT140.0017.350.000.000.00-701.56%
JPM230120P001450002021-04-13 3:07PM EDT145.0019.800.000.000.00-600.78%
JPM230120P001500002021-04-19 3:39PM EDT150.0021.960.000.000.00-3100.39%
JPM230120P001550002021-04-19 1:49PM EDT155.0024.710.000.000.00-5600.00%
JPM230120P001600002021-04-14 1:34PM EDT160.0028.300.000.000.00-6500.00%
JPM230120P001650002021-04-15 11:54AM EDT165.0032.500.000.000.00-10000.00%
JPM230120P001700002021-04-12 10:44AM EDT170.0036.350.000.000.00-2000.00%
JPM230120P001750002021-03-18 3:18PM EDT175.0037.8835.8039.800.00-238231.68%
JPM230120P001800002021-04-13 12:56PM EDT180.0040.850.000.000.00-300.00%
JPM230120P001850002021-03-29 3:32PM EDT185.0046.800.000.000.00-7100.00%
JPM230120P001900002021-03-30 10:31AM EDT190.0049.200.000.000.00-200.00%
JPM230120P001950002021-03-30 3:28PM EDT195.0053.350.000.000.00-400.00%
JPM230120P002000002021-03-30 11:12AM EDT200.0057.000.000.000.00-2200.00%
JPM230120P002100002021-03-29 3:14PM EDT210.0067.200.000.000.00-1000.00%
JPM230120P002200002021-04-05 12:25PM EDT220.0074.350.000.000.00-1400.00%
JPM230120P002300002021-04-09 3:22PM EDT230.0081.550.000.000.00-1000.00%