UK Markets open in 1 hr 8 mins
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
24,045.97 +554.01 (+2.36%)
JPMorgan Chase & Co. (JPM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120C00050000 | 2022-05-03 11:57AM EDT | 50.00 | 73.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00055000 | 2022-04-04 3:52PM EDT | 55.00 | 80.86 | 70.80 | 73.95 | 0.00 | - | 79 | 3 | 124.62% |
| JPM230120C00060000 | 2022-04-13 12:54PM EDT | 60.00 | 67.21 | 58.95 | 59.90 | 0.00 | - | 9 | 18 | 64.58% |
| JPM230120C00065000 | 2022-05-17 10:06AM EDT | 65.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00070000 | 2022-05-19 2:57PM EDT | 70.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00075000 | 2022-05-19 12:18PM EDT | 75.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230120C00080000 | 2022-05-04 10:28AM EDT | 80.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120C00085000 | 2022-04-29 3:09PM EDT | 85.00 | 37.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120C00090000 | 2022-05-20 2:37PM EDT | 90.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230120C00095000 | 2022-05-20 2:28PM EDT | 95.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120C00100000 | 2022-05-20 3:39PM EDT | 100.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| JPM230120C00105000 | 2022-05-20 9:38AM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JPM230120C00110000 | 2022-05-20 3:14PM EDT | 110.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230120C00115000 | 2022-05-20 3:41PM EDT | 115.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| JPM230120C00120000 | 2022-05-20 3:31PM EDT | 120.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| JPM230120C00125000 | 2022-05-20 2:33PM EDT | 125.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| JPM230120C00130000 | 2022-05-20 3:59PM EDT | 130.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| JPM230120C00135000 | 2022-05-20 3:50PM EDT | 135.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| JPM230120C00140000 | 2022-05-20 3:54PM EDT | 140.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| JPM230120C00145000 | 2022-05-20 3:38PM EDT | 145.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| JPM230120C00150000 | 2022-05-20 3:32PM EDT | 150.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| JPM230120C00155000 | 2022-05-20 3:37PM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| JPM230120C00160000 | 2022-05-20 3:53PM EDT | 160.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| JPM230120C00165000 | 2022-05-20 3:50PM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,604 | 0 | 6.25% |
| JPM230120C00170000 | 2022-05-20 2:31PM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| JPM230120C00175000 | 2022-05-20 3:12PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JPM230120C00180000 | 2022-05-20 2:28PM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| JPM230120C00185000 | 2022-05-19 1:17PM EDT | 185.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| JPM230120C00190000 | 2022-05-20 9:47AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JPM230120C00195000 | 2022-05-18 9:30AM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM230120C00200000 | 2022-05-20 12:58PM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120C00210000 | 2022-05-19 3:10PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| JPM230120C00220000 | 2022-05-20 9:41AM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM230120C00230000 | 2022-05-17 9:31AM EDT | 230.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JPM230120C00240000 | 2022-05-18 2:21PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| JPM230120C00250000 | 2022-05-18 12:26PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JPM230120P00050000 | 2022-05-20 3:42PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| JPM230120P00055000 | 2022-05-16 9:48AM EDT | 55.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JPM230120P00060000 | 2022-05-20 1:39PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| JPM230120P00065000 | 2022-05-20 12:31PM EDT | 65.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| JPM230120P00070000 | 2022-05-20 1:32PM EDT | 70.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| JPM230120P00075000 | 2022-05-20 12:46PM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| JPM230120P00080000 | 2022-05-20 1:52PM EDT | 80.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| JPM230120P00085000 | 2022-05-20 1:33PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| JPM230120P00090000 | 2022-05-20 10:50AM EDT | 90.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| JPM230120P00095000 | 2022-05-20 3:25PM EDT | 95.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| JPM230120P00100000 | 2022-05-20 3:50PM EDT | 100.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| JPM230120P00105000 | 2022-05-20 3:43PM EDT | 105.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| JPM230120P00110000 | 2022-05-20 1:39PM EDT | 110.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| JPM230120P00115000 | 2022-05-20 3:12PM EDT | 115.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.78% |
| JPM230120P00120000 | 2022-05-20 2:58PM EDT | 120.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| JPM230120P00125000 | 2022-05-20 9:31AM EDT | 125.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120P00130000 | 2022-05-20 1:05PM EDT | 130.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120P00135000 | 2022-05-20 10:13AM EDT | 135.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120P00140000 | 2022-05-20 1:13PM EDT | 140.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| JPM230120P00145000 | 2022-05-19 2:34PM EDT | 145.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| JPM230120P00150000 | 2022-05-20 2:40PM EDT | 150.00 | 37.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| JPM230120P00155000 | 2022-05-12 12:03PM EDT | 155.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JPM230120P00160000 | 2022-05-10 11:41AM EDT | 160.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| JPM230120P00165000 | 2022-05-19 9:54AM EDT | 165.00 | 48.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120P00170000 | 2022-05-12 11:40AM EDT | 170.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120P00175000 | 2022-05-10 9:50AM EDT | 175.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120P00180000 | 2022-05-09 2:29PM EDT | 180.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| JPM230120P00185000 | 2022-05-19 9:54AM EDT | 185.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JPM230120P00190000 | 2022-05-12 11:40AM EDT | 190.00 | 73.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JPM230120P00195000 | 2022-03-25 2:47PM EDT | 195.00 | 55.61 | 67.45 | 69.55 | 0.00 | - | 1 | 130 | 0.00% |
| JPM230120P00200000 | 2022-03-15 9:49AM EDT | 200.00 | 69.99 | 72.00 | 74.30 | 0.00 | - | 6 | 205 | 0.00% |
| JPM230120P00210000 | 2022-02-11 11:34AM EDT | 210.00 | 55.80 | 82.25 | 84.40 | 0.00 | - | 1 | 304 | 0.00% |
| JPM230120P00220000 | 2022-01-18 11:54AM EDT | 220.00 | 71.50 | 69.30 | 70.35 | 0.00 | - | 2 | 120 | 0.00% |
| JPM230120P00230000 | 2021-11-26 11:09AM EDT | 230.00 | 74.80 | 76.20 | 77.65 | 0.00 | - | 2 | 478 | 0.00% |
| JPM230120P00240000 | 2022-01-26 2:32PM EDT | 240.00 | 92.75 | 91.15 | 95.80 | 0.00 | - | 1 | 83 | 0.00% |
| JPM230120P00250000 | 2022-03-15 9:58AM EDT | 250.00 | 120.00 | 121.35 | 124.05 | 0.00 | - | 1 | 186 | 0.00% |
© 2022 Yahoo. All rights reserved.
