UK markets closed

JPMorgan Chase & Co. (JPM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
161.67+5.76 (+3.69%)
As of 2:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120C000500002021-09-21 10:19AM EDT50.00103.92111.45112.050.00-3049.76%
JPM230120C000550002021-09-22 9:43AM EDT55.00101.00106.50106.850.00-11141.11%
JPM230120C000600002021-08-25 5:25PM EDT60.0099.05101.40102.000.00-2041.50%
JPM230120C000650002021-09-15 11:05AM EDT65.0092.0096.4097.000.00-1038.38%
JPM230120C000700002021-09-10 2:33PM EDT70.0088.0591.4091.900.00-25133.59%
JPM230120C000750002021-09-10 1:56PM EDT75.0083.1586.4587.050.00-22533.55%
JPM230120C000800002021-09-23 1:13PM EDT80.0082.8081.4582.05+3.60+4.55%523731.01%
JPM230120C000850002021-09-17 11:03AM EDT85.0072.4576.4576.950.00-26927.20%
JPM230120C000900002021-09-23 1:08PM EDT90.0071.5071.3072.05+4.55+6.80%213626.29%
JPM230120C000950002021-09-22 11:08AM EDT95.0061.8066.2067.450.00-647427.61%
JPM230120C001000002021-09-23 10:01AM EDT100.0059.4761.9062.45+2.27+3.97%101,26925.32%
JPM230120C001050002021-09-22 2:03PM EDT105.0052.9757.3557.800.00-1080225.10%
JPM230120C001100002021-09-23 9:39AM EDT110.0049.3452.8553.30+4.74+10.63%41,14625.04%
JPM230120C001150002021-09-21 2:22PM EDT115.0041.6548.5548.950.00-22,36524.99%
JPM230120C001200002021-09-23 1:38PM EDT120.0044.2544.3044.65+6.25+16.45%13,51424.61%
JPM230120C001250002021-09-22 1:47PM EDT125.0036.0040.2540.600.00-193024.48%
JPM230120C001300002021-09-23 12:49PM EDT130.0036.5036.4036.75+3.90+11.96%131,63024.35%
JPM230120C001350002021-09-22 11:31AM EDT135.0029.1032.6033.050.00-1041,38924.12%
JPM230120C001400002021-09-23 11:24AM EDT140.0028.7029.3029.60+2.52+9.63%103,48723.97%
JPM230120C001450002021-09-22 2:04PM EDT145.0023.2026.0026.300.00-121,77423.70%
JPM230120C001500002021-09-23 1:38PM EDT150.0023.1522.9523.30+3.03+15.06%2645,05423.55%
JPM230120C001550002021-09-23 1:40PM EDT155.0020.4520.2520.55+2.50+13.93%233,32823.42%
JPM230120C001600002021-09-23 12:45PM EDT160.0017.7517.7017.95+2.25+14.52%801,29523.18%
JPM230120C001650002021-09-23 1:45PM EDT165.0015.5015.4015.65+2.30+17.42%2341,77423.04%
JPM230120C001700002021-09-23 12:19PM EDT170.0013.2013.3513.60+1.75+15.28%593,42122.94%
JPM230120C001750002021-09-23 12:13PM EDT175.0011.3311.5011.75+1.58+16.21%262,74722.83%
JPM230120C001800002021-09-23 12:57PM EDT180.009.899.9010.10+1.39+16.35%71,66922.71%
JPM230120C001850002021-09-23 1:14PM EDT185.008.558.458.65+1.20+16.33%843,14022.61%
JPM230120C001900002021-09-23 12:13PM EDT190.007.057.207.40+1.70+31.78%51,52622.56%
JPM230120C001950002021-09-21 3:41PM EDT195.004.806.156.300.00-21,27022.49%
JPM230120C002000002021-09-23 10:52AM EDT200.005.155.205.35+0.80+18.39%112,53522.44%
JPM230120C002100002021-09-23 11:38AM EDT210.003.703.703.85+0.75+25.42%21,82722.40%
JPM230120C002200002021-09-23 1:24PM EDT220.002.712.572.76+0.61+29.05%566422.41%
JPM230120C002300002021-09-23 12:37PM EDT230.001.961.902.00-0.03-1.51%142722.51%
JPM230120C002400002021-09-22 12:11PM EDT240.001.221.361.450.00-12,12122.63%
JPM230120C002500002021-09-20 10:47AM EDT250.000.920.991.080.00-171,83322.88%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
JPM230120P000500002021-09-23 1:47PM EDT50.000.810.690.81-0.08-8.99%17263055.86%
JPM230120P000550002021-09-20 1:07PM EDT55.000.950.611.360.00-378754.32%
JPM230120P000600002021-09-03 11:56AM EDT60.001.250.731.480.00-120951.43%
JPM230120P000650002021-09-23 10:42AM EDT65.001.260.991.62-0.05-3.82%343851.69%
JPM230120P000700002021-09-22 9:50AM EDT70.001.501.061.800.00-1042249.12%
JPM230120P000750002021-09-22 12:51PM EDT75.001.551.502.020.00-52,57546.84%
JPM230120P000800002021-09-22 11:55AM EDT80.002.031.701.930.00-17,59542.97%
JPM230120P000850002021-09-20 3:03PM EDT85.002.902.102.230.00-572041.28%
JPM230120P000900002021-09-22 1:57PM EDT90.002.892.452.580.00-24,29539.72%
JPM230120P000950002021-09-22 3:49PM EDT95.003.342.902.990.00-155,42738.29%
JPM230120P001000002021-09-23 11:20AM EDT100.003.603.403.55-0.29-7.46%1275,72537.24%
JPM230120P001050002021-09-22 2:50PM EDT105.004.653.954.150.00-122,25736.12%
JPM230120P001100002021-09-23 12:21PM EDT110.004.754.604.85-0.55-10.38%179735.08%
JPM230120P001150002021-09-22 3:46PM EDT115.006.305.405.600.00-456,04033.98%
JPM230120P001200002021-09-22 12:49PM EDT120.007.406.406.550.00-258,76233.15%
JPM230120P001250002021-09-22 12:49PM EDT125.008.657.307.600.00-93,84032.30%
JPM230120P001300002021-09-23 12:37PM EDT130.008.898.708.85-1.23-12.15%18,87931.61%
JPM230120P001350002021-09-23 12:38PM EDT135.0010.259.9010.25-1.45-12.39%15,68130.95%
JPM230120P001400002021-09-23 12:38PM EDT140.0011.9011.6511.90-1.60-11.85%16,96430.46%
JPM230120P001450002021-09-22 12:56PM EDT145.0015.5513.3513.750.00-71,78430.03%
JPM230120P001500002021-09-23 11:27AM EDT150.0016.0015.5015.70-1.95-10.86%35,09029.50%
JPM230120P001550002021-09-23 12:06PM EDT155.0018.1017.6018.00-2.23-10.97%1304,49629.23%
JPM230120P001600002021-09-23 1:13PM EDT160.0020.5020.2520.50-4.52-18.07%1583,60228.98%
JPM230120P001650002021-09-23 12:19PM EDT165.0023.3023.0023.20-2.60-10.04%1811,25528.77%
JPM230120P001700002021-09-21 12:11PM EDT170.0031.0025.8526.200.00-926428.72%
JPM230120P001750002021-09-20 3:04PM EDT175.0037.0028.8529.400.00-440228.71%
JPM230120P001800002021-09-20 3:04PM EDT180.0040.7532.3032.800.00-615628.76%
JPM230120P001850002021-09-22 12:53PM EDT185.0040.1035.6536.350.00-431028.82%
JPM230120P001900002021-09-22 12:52PM EDT190.0044.0039.3540.100.00-313628.96%
JPM230120P001950002021-09-10 10:25AM EDT195.0046.5043.5044.000.00-110429.15%
JPM230120P002000002021-09-22 12:54PM EDT200.0052.3547.5548.050.00-220129.39%
JPM230120P002100002021-09-15 12:00PM EDT210.0059.4755.8056.500.00-124930.00%
JPM230120P002200002021-09-23 10:31AM EDT220.0066.9564.7065.35-5.80-7.97%1030.77%
JPM230120P002300002021-09-20 3:16PM EDT230.0085.0073.6074.550.00-3031.77%
JPM230120P002400002021-09-17 11:03AM EDT240.0087.8083.1084.000.00-264432.94%
JPM230120P002500002021-09-13 11:08AM EDT250.0095.1592.6093.500.00-218633.98%